Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	211.97	212.39	205.61	206.37	175.78	451,200
2019-03-01	210.39	211.54	207.13	210.00	178.87	434,900
2019-02-28	210.18	213.14	207.00	209.41	178.36	534,900
2019-02-27	211.67	212.93	209.47	210.24	179.07	260,000
2019-02-26	213.34	215.15	211.96	212.03	180.60	465,900
2019-02-25	218.66	218.98	213.04	213.60	181.93	490,600
2019-02-22	217.12	218.58	216.28	217.11	184.92	313,600
2019-02-21	220.13	220.81	215.82	217.04	184.86	214,900
2019-02-20	218.64	221.42	217.95	220.83	187.36	302,000
2019-02-19	218.64	219.21	216.27	218.00	184.96	334,400
2019-02-15	216.53	224.64	216.53	219.70	186.40	480,100
2019-02-14	206.75	218.80	202.29	214.48	181.97	658,300
2019-02-13	214.54	216.94	214.17	215.99	183.25	262,000
2019-02-12	212.15	216.93	211.98	214.27	181.79	260,500
2019-02-11	210.32	211.60	208.84	210.55	178.64	341,500
2019-02-08	209.38	210.34	207.25	209.26	177.54	311,200
2019-02-07	209.97	210.97	207.72	210.24	178.37	253,900
2019-02-06	211.37	212.52	210.08	211.07	179.08	316,900
2019-02-05	211.24	212.06	208.81	211.81	179.71	218,100
2019-02-04	206.37	211.39	206.37	211.33	179.30	251,400
2019-02-01	207.69	209.19	205.15	206.37	175.09	371,400
2019-01-31	207.68	208.98	205.65	206.45	175.16	401,200
2019-01-30	207.94	209.84	203.94	208.79	177.14	229,300
2019-01-29	205.05	208.45	204.62	206.45	175.16	180,500
2019-01-28	200.16	204.69	199.74	204.58	173.57	254,700
2019-01-25	201.21	204.53	200.61	202.08	171.45	268,400
2019-01-24	197.28	200.57	196.19	199.05	168.88	195,400
2019-01-23	194.33	199.96	193.53	196.61	166.81	252,600
2019-01-22	199.56	199.57	195.09	196.50	166.72	354,500
2019-01-18	198.00	201.65	198.00	200.29	169.93	316,700
2019-01-17	194.02	199.11	194.02	197.12	167.24	320,500
2019-01-16	196.87	197.49	193.79	195.57	165.93	354,000
2019-01-15	195.72	198.09	194.82	197.49	167.56	437,400
2019-01-14	193.30	197.03	192.10	196.03	166.32	685,600
2019-01-11	192.00	194.77	189.38	194.52	165.04	606,800
2019-01-10	192.00	192.81	189.07	192.53	163.35	649,000
2019-01-09	195.00	195.00	190.00	192.30	163.15	607,300
2019-01-08	198.28	198.80	193.24	194.67	165.16	485,400
2019-01-07	194.93	198.18	192.28	195.99	166.28	421,700
2019-01-04	191.91	196.72	191.68	195.52	165.89	323,100
2019-01-03	191.48	191.70	187.13	188.84	160.22	486,500
2019-01-02	187.62	192.90	186.72	192.56	163.37	353,400
2018-12-31	188.87	192.37	188.87	190.31	161.47	472,200
2018-12-28	188.75	191.07	186.84	188.17	159.65	413,800
2018-12-27	179.89	187.57	179.54	187.57	159.14	478,500
2018-12-26	177.87	184.03	174.39	183.76	155.91	430,300
2018-12-24	177.67	180.08	173.80	177.03	150.20	341,400
2018-12-21	183.88	187.09	179.44	179.56	152.34	832,800
2018-12-20	187.43	193.00	182.85	185.22	157.15	446,500
2018-12-19	196.04	199.84	187.68	188.75	160.14	496,500
2018-12-18	198.50	201.51	196.30	197.09	167.22	395,300
2018-12-17	197.77	202.11	195.54	197.36	167.45	403,300
2018-12-14	197.37	201.79	196.96	198.30	168.24	427,300
2018-12-13	202.68	202.68	198.26	199.69	169.42	401,200
2018-12-12	202.79	207.08	201.95	202.64	171.93	339,300
2018-12-11	202.66	203.63	198.35	200.61	170.20	417,900
2018-12-10	201.00	204.00	195.67	199.56	169.31	649,000
2018-12-07	202.60	206.01	198.21	198.49	168.41	458,500
2018-12-06	199.70	203.04	194.61	202.89	172.14	974,600
2018-12-04	213.70	216.36	203.07	203.62	172.76	609,600

← NewerPage 33 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.