Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	256.09	259.17	256.09	256.86	220.61	280,300
2019-11-14	253.54	256.65	253.54	255.40	219.36	352,900
2019-11-13	252.09	255.54	250.27	254.50	218.58	304,200
2019-11-12	251.17	256.24	250.54	253.96	218.12	306,400
2019-11-11	250.00	253.99	248.17	251.90	216.35	297,900
2019-11-08	251.08	252.92	248.74	251.21	215.76	453,700
2019-11-07	240.00	254.14	235.00	250.45	215.11	642,400
2019-11-06	230.02	233.99	229.99	233.99	200.97	289,300
2019-11-05	229.04	230.41	226.94	230.14	197.66	282,000
2019-11-04	231.92	231.92	227.67	228.76	196.48	238,900
2019-11-01	227.23	232.16	227.19	230.23	197.74	350,000
2019-10-31	224.12	225.66	222.12	225.66	193.81	178,800
2019-10-30	222.01	225.22	220.60	225.09	193.32	162,400
2019-10-29	222.01	223.73	221.62	222.57	191.16	290,300
2019-10-28	222.00	224.35	222.00	222.69	191.26	179,600
2019-10-25	220.86	223.56	220.54	221.19	189.97	171,000
2019-10-24	217.90	221.33	215.70	220.72	189.57	244,100
2019-10-23	214.65	217.32	212.27	217.16	186.51	272,700
2019-10-22	211.58	215.72	210.06	215.16	184.80	314,800
2019-10-21	211.23	212.55	210.45	211.01	181.23	180,700
2019-10-18	212.02	212.03	208.55	210.10	180.45	205,900
2019-10-17	214.60	215.30	211.61	211.75	181.87	234,800
2019-10-16	213.36	215.50	212.09	215.01	184.67	185,600
2019-10-15	213.17	215.03	212.22	213.19	183.10	256,700
2019-10-14	211.12	213.51	210.47	212.47	182.49	179,700
2019-10-11	210.58	213.71	210.58	211.74	181.86	196,800
2019-10-10	205.17	210.63	205.17	208.59	179.15	230,700
2019-10-09	205.77	207.30	204.61	205.63	176.61	147,800
2019-10-08	204.25	205.87	202.10	203.26	174.58	251,000
2019-10-07	204.54	207.51	203.60	205.55	176.54	214,200
2019-10-04	203.45	205.33	201.25	204.98	176.05	237,600
2019-10-03	200.86	203.11	198.49	202.93	174.29	206,900
2019-10-02	205.19	205.19	199.60	200.16	171.91	265,900
2019-10-01	212.64	213.85	205.46	206.47	177.33	321,500
2019-09-30	214.06	215.25	211.56	211.79	181.90	170,900
2019-09-27	215.33	216.10	211.80	213.39	183.28	229,400
2019-09-26	214.30	215.45	212.91	214.26	184.02	226,500
2019-09-25	213.50	214.43	212.37	213.75	183.58	182,600
2019-09-24	213.91	215.38	212.31	212.64	182.63	235,100
2019-09-23	213.40	214.40	212.18	212.34	182.37	183,700
2019-09-20	218.98	219.22	214.25	214.82	184.50	445,900
2019-09-19	220.35	220.78	218.29	218.46	187.63	179,300
2019-09-18	220.99	221.12	217.54	219.70	188.69	281,400
2019-09-17	221.75	222.91	219.35	221.08	189.88	255,900
2019-09-16	220.00	223.44	219.84	222.66	191.24	277,100
2019-09-13	217.64	219.87	217.64	218.31	187.50	247,200
2019-09-12	220.44	220.88	215.88	216.79	186.20	336,200
2019-09-11	218.24	220.88	217.46	220.38	189.28	201,300
2019-09-10	215.61	217.93	213.04	217.88	187.13	226,000
2019-09-09	215.52	216.75	212.56	215.45	185.04	367,100
2019-09-06	215.33	217.20	214.19	215.00	184.66	231,500
2019-09-05	210.04	214.71	209.93	214.24	184.01	382,600
2019-09-04	209.72	210.34	207.70	208.56	179.13	226,900
2019-09-03	206.68	208.48	205.24	208.04	178.68	197,400
2019-08-30	208.94	210.22	208.33	209.00	179.51	159,300
2019-08-29	205.37	207.88	204.54	207.27	178.02	181,700
2019-08-28	201.59	204.79	200.45	203.81	174.31	222,800
2019-08-27	205.41	205.75	201.53	202.61	173.28	150,400
2019-08-26	206.23	206.65	202.52	204.62	175.00	285,100
2019-08-23	207.91	209.55	203.38	204.27	174.70	337,400

← NewerPage 30 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.