Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	210.03	210.54	207.18	208.54	178.35	157,100
2019-08-21	209.57	210.82	208.47	209.43	179.12	182,600
2019-08-20	207.68	208.28	206.29	207.51	177.47	161,800
2019-08-19	209.37	209.97	200.00	208.24	178.10	183,400
2019-08-16	205.30	208.24	203.96	206.82	176.88	290,700
2019-08-15	201.30	204.18	200.00	203.95	174.43	305,500
2019-08-14	201.30	202.32	199.29	200.81	171.74	330,700
2019-08-13	204.49	207.16	203.25	203.74	174.25	179,600
2019-08-12	208.00	208.00	202.75	203.91	174.39	228,900
2019-08-09	211.84	211.84	208.40	209.36	179.06	214,900
2019-08-08	208.30	213.21	208.30	212.12	181.42	351,800
2019-08-07	203.29	208.03	202.53	207.37	177.35	546,100
2019-08-06	203.01	206.73	201.29	206.10	176.27	441,800
2019-08-05	203.53	205.82	197.43	201.76	172.56	512,800
2019-08-02	214.81	214.94	203.71	206.19	176.34	852,100
2019-08-01	210.01	216.41	205.34	215.01	183.89	1,137,700
2019-07-31	233.13	235.18	228.30	228.30	195.25	379,800
2019-07-30	231.89	233.17	230.23	233.14	199.39	189,000
2019-07-29	234.10	234.58	232.15	233.85	200.00	150,800
2019-07-26	233.48	234.49	232.28	233.97	200.10	191,200
2019-07-25	233.67	235.88	232.56	233.37	199.59	309,400
2019-07-24	229.44	234.62	229.44	233.67	199.85	175,200
2019-07-23	231.28	231.28	226.85	230.30	196.96	181,100
2019-07-22	229.66	229.72	226.51	228.84	195.72	276,500
2019-07-19	231.22	232.87	229.62	230.02	196.72	155,600
2019-07-18	230.21	230.98	226.69	229.87	196.60	239,400
2019-07-17	235.15	235.15	230.42	231.35	197.86	248,000
2019-07-16	235.29	237.84	234.92	236.15	201.97	222,500
2019-07-15	234.73	234.90	232.03	234.85	200.86	178,600
2019-07-12	233.38	235.43	232.40	234.67	200.70	183,200
2019-07-11	230.28	232.96	229.24	232.71	199.03	260,600
2019-07-10	232.00	232.98	229.87	230.39	197.04	219,400
2019-07-09	227.69	231.45	226.54	231.24	197.77	224,700
2019-07-08	228.68	230.13	227.77	228.83	195.71	194,800
2019-07-05	231.89	232.27	227.71	230.53	197.16	167,800
2019-07-03	229.53	233.06	229.25	232.73	199.04	179,100
2019-07-02	225.13	232.04	224.72	229.29	196.10	507,500
2019-07-01	226.41	227.83	223.75	224.44	191.95	238,700
2019-06-28	224.39	226.43	223.50	224.74	192.21	795,800
2019-06-27	223.87	225.49	222.72	223.94	191.53	240,300
2019-06-26	223.56	224.26	221.56	223.30	190.98	376,100
2019-06-25	222.65	226.01	221.22	223.48	191.13	331,600
2019-06-24	222.83	225.24	222.55	222.65	190.42	219,500
2019-06-21	224.73	224.95	221.42	222.90	190.64	609,400
2019-06-20	223.41	225.62	222.42	224.76	192.23	327,300
2019-06-19	219.16	222.70	219.16	221.78	189.68	244,500
2019-06-18	216.97	220.16	216.12	219.16	187.44	209,800
2019-06-17	215.19	217.95	214.58	216.00	184.73	178,400
2019-06-14	215.14	215.66	211.94	214.79	183.70	238,800
2019-06-13	212.00	215.21	210.42	214.92	183.81	184,400
2019-06-12	209.00	210.97	208.12	210.94	180.41	208,400
2019-06-11	215.15	215.80	207.69	209.27	178.98	355,100
2019-06-10	219.74	220.09	214.07	214.73	183.65	275,100
2019-06-07	215.85	218.74	213.03	218.20	186.62	232,200
2019-06-06	216.55	216.76	212.79	214.67	183.60	198,400
2019-06-05	212.38	215.99	211.49	215.81	184.57	259,300
2019-06-04	209.05	212.49	207.99	211.10	180.54	357,200
2019-06-03	205.12	209.83	205.10	207.83	177.75	291,800
2019-05-31	204.34	205.28	202.75	205.12	175.43	245,200
2019-05-30	204.86	207.00	204.25	204.86	175.21	217,800

← NewerPage 31 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.