Huntington Ingalls Industries, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	260.07	264.65	249.08	250.36	215.92	635,600
2020-02-12	269.24	270.08	266.00	270.08	232.93	363,400
2020-02-11	270.16	270.60	266.14	268.07	231.19	270,100
2020-02-10	268.72	271.14	266.66	268.92	231.93	241,700
2020-02-07	267.63	269.61	267.37	269.14	232.12	187,400
2020-02-06	271.01	271.01	267.99	268.18	231.29	201,100
2020-02-05	267.00	270.45	265.44	269.56	232.48	224,400
2020-02-04	264.12	267.08	264.00	265.06	228.60	249,700
2020-02-03	262.63	266.51	260.74	261.35	225.40	272,600
2020-01-31	265.03	265.65	258.86	261.00	225.10	383,900
2020-01-30	261.59	265.97	261.59	265.81	229.24	270,400
2020-01-29	275.09	275.32	262.08	264.34	227.98	607,200
2020-01-28	274.86	276.95	271.35	274.30	236.57	319,500
2020-01-27	272.07	275.48	271.22	274.11	236.40	231,300
2020-01-24	277.76	277.80	274.43	276.47	238.44	227,100
2020-01-23	275.33	278.21	274.38	277.10	238.98	167,400
2020-01-22	276.16	277.08	273.71	275.74	237.81	244,300
2020-01-21	277.00	279.60	275.97	278.57	240.25	298,800
2020-01-17	278.28	278.39	276.78	277.81	239.59	201,500
2020-01-16	275.37	277.06	274.78	276.57	238.52	344,200
2020-01-15	271.69	276.01	271.69	274.10	236.39	237,000
2020-01-14	273.47	273.47	270.43	271.39	234.06	308,400
2020-01-13	271.30	275.37	270.19	274.82	237.02	185,300
2020-01-10	276.25	279.71	270.56	270.94	233.67	384,300
2020-01-09	269.92	277.02	269.04	276.01	238.04	962,000
2020-01-08	268.69	272.78	266.31	268.96	231.96	1,055,000
2020-01-07	265.00	268.33	263.05	267.46	230.67	431,200
2020-01-06	265.97	267.27	262.86	265.00	228.55	454,500
2020-01-03	253.20	263.81	251.91	263.50	227.25	408,100
2020-01-02	252.00	255.85	251.01	255.85	220.65	204,800
2019-12-31	251.90	253.53	250.39	250.88	216.37	143,200
2019-12-30	251.48	253.22	250.57	251.81	217.17	123,000
2019-12-27	253.40	253.85	250.87	251.07	216.53	149,100
2019-12-26	254.15	254.79	251.28	252.60	217.85	144,900
2019-12-24	256.15	256.64	253.44	253.99	219.05	92,500
2019-12-23	254.67	257.43	253.09	255.49	220.34	202,800
2019-12-20	260.02	260.02	252.28	254.11	219.15	576,700
2019-12-19	251.65	254.32	250.78	254.24	219.27	335,000
2019-12-18	252.55	252.61	250.25	251.71	217.08	290,800
2019-12-17	252.50	252.68	250.57	252.40	217.68	231,900
2019-12-16	252.64	253.75	251.28	252.31	217.60	216,700
2019-12-13	253.16	255.79	250.68	251.24	216.68	176,800
2019-12-12	253.69	256.28	253.62	254.55	219.53	225,900
2019-12-11	252.07	253.79	250.58	253.74	218.83	244,500
2019-12-10	253.51	254.19	251.31	251.78	217.14	209,200
2019-12-09	252.69	254.18	250.79	253.23	218.40	243,700
2019-12-06	254.82	255.20	253.05	253.41	218.55	247,700
2019-12-05	255.19	255.57	251.24	252.03	217.36	390,800
2019-12-04	250.30	255.56	250.30	254.50	219.49	445,800
2019-12-03	248.10	250.93	247.61	249.22	214.94	376,000
2019-12-02	250.67	251.87	248.45	250.04	215.64	404,200
2019-11-29	251.93	253.87	250.10	251.67	217.05	143,000
2019-11-27	249.19	252.63	248.03	252.55	217.81	235,400
2019-11-26	250.65	251.47	249.00	249.40	214.20	355,900
2019-11-25	250.65	251.20	248.42	249.16	214.00	282,100
2019-11-22	252.11	252.74	248.18	249.81	214.56	327,200
2019-11-21	253.48	253.57	249.87	250.73	215.35	339,200
2019-11-20	256.40	257.49	252.64	254.26	218.38	324,200
2019-11-19	258.81	260.81	257.24	257.31	221.00	255,100
2019-11-18	256.03	258.15	255.60	258.06	221.64	357,100

← NewerPage 29 of 66 · 3,920 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.3800 USD
2026-05-29	1.3800 USD
2026-02-27	1.3800 USD
2025-11-28	1.3800 USD
2025-08-29	1.3500 USD
2025-05-30	1.3500 USD
2025-02-28	1.3500 USD
2024-11-29	1.3500 USD
2024-08-30	1.3000 USD
2024-05-31	1.3000 USD
2024-02-22	1.3000 USD
2023-11-22	1.3000 USD
2023-08-24	1.2400 USD
2023-05-25	1.2400 USD
2023-02-23	1.2400 USD
2022-11-23	1.2400 USD
2022-08-25	1.1800 USD
2022-05-26	1.1800 USD
2022-02-24	1.1800 USD
2021-11-24	1.1800 USD
2021-08-26	1.1400 USD
2021-05-27	1.1400 USD
2021-02-25	1.1400 USD
2020-11-25	1.1400 USD
2020-08-27	1.0300 USD
2020-05-28	1.0300 USD
2020-02-27	1.0300 USD
2019-11-27	1.0300 USD
2019-08-29	0.8600 USD
2019-05-23	0.8600 USD
2019-02-21	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.