Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	218.49	219.46	212.38	213.93	181.51	634,500
2018-11-30	214.93	216.52	213.69	215.50	182.84	374,500
2018-11-29	212.86	216.01	211.74	214.85	182.29	309,300
2018-11-28	204.87	214.02	204.52	213.96	180.80	378,300
2018-11-27	211.89	213.05	201.56	204.08	172.45	602,100
2018-11-26	213.65	216.04	212.33	212.87	179.88	333,500
2018-11-23	209.64	213.59	209.64	211.53	178.75	103,100
2018-11-21	211.00	214.37	208.01	210.40	177.79	493,900
2018-11-20	208.37	210.80	205.35	209.71	177.21	366,500
2018-11-19	216.93	216.93	210.69	211.83	179.00	484,100
2018-11-16	213.74	217.76	212.23	216.42	182.88	295,100
2018-11-15	211.40	217.03	210.68	215.08	181.75	286,300
2018-11-14	215.17	217.33	212.68	213.45	180.37	414,900
2018-11-13	212.75	215.51	211.26	213.18	180.14	421,300
2018-11-12	222.50	223.00	213.39	214.13	180.94	709,900
2018-11-09	216.92	224.45	214.25	223.65	188.99	569,900
2018-11-08	239.00	242.05	214.32	220.06	185.96	1,243,500
2018-11-07	229.77	235.44	226.49	234.08	197.80	414,600
2018-11-06	225.88	230.20	225.25	228.00	192.67	325,200
2018-11-05	221.28	227.04	220.10	226.27	191.20	372,200
2018-11-02	224.87	226.69	219.99	220.49	186.32	479,700
2018-11-01	218.54	224.77	218.54	223.98	189.27	291,000
2018-10-31	216.89	222.66	216.89	218.48	184.62	425,700
2018-10-30	207.71	214.41	206.99	214.16	180.97	382,600
2018-10-29	219.62	219.62	206.90	208.59	176.26	652,800
2018-10-26	217.27	220.35	215.61	216.86	183.25	389,500
2018-10-25	222.89	224.33	217.81	219.04	185.09	501,100
2018-10-24	233.35	233.35	221.41	221.79	187.42	397,000
2018-10-23	232.56	237.90	232.01	232.84	196.75	437,100
2018-10-22	235.47	236.60	232.86	236.20	199.59	415,000
2018-10-19	234.73	237.31	233.11	234.42	198.09	360,700
2018-10-18	231.47	235.15	228.95	233.21	197.07	309,100
2018-10-17	235.02	235.89	232.25	233.12	196.99	231,800
2018-10-16	235.01	235.56	231.83	235.29	198.83	298,500
2018-10-15	228.21	235.68	227.98	234.01	197.74	390,300
2018-10-12	236.13	237.47	223.56	226.25	191.19	719,300
2018-10-11	242.45	242.45	232.28	233.08	196.96	650,000
2018-10-10	258.40	258.56	247.58	247.91	209.49	347,900
2018-10-09	261.02	261.52	257.84	258.80	218.69	188,200
2018-10-08	261.04	262.32	260.03	261.14	220.67	514,100
2018-10-05	259.86	261.43	258.64	261.28	220.79	214,100
2018-10-04	258.79	260.48	256.42	258.53	218.46	173,200
2018-10-03	257.63	260.15	256.64	258.79	218.68	284,200
2018-10-02	258.05	258.32	255.20	256.06	216.38	294,900
2018-10-01	257.84	258.26	255.44	257.38	217.49	224,500
2018-09-28	256.01	257.38	251.18	256.08	216.39	192,600
2018-09-27	255.92	258.70	254.73	255.99	216.32	211,700
2018-09-26	256.67	256.88	252.85	255.24	215.68	247,100
2018-09-25	254.67	257.85	254.38	255.81	216.17	259,200
2018-09-24	254.86	255.99	251.88	253.97	214.61	258,500
2018-09-21	250.43	256.89	250.43	255.71	216.08	741,200
2018-09-20	253.02	253.68	246.93	250.05	211.30	458,200
2018-09-19	257.20	259.31	251.17	252.03	212.97	463,700
2018-09-18	257.50	259.34	257.35	258.00	218.02	276,200
2018-09-17	252.45	258.12	250.72	257.49	217.58	302,000
2018-09-14	249.52	253.82	249.52	252.90	213.71	261,900
2018-09-13	246.09	249.12	245.71	248.94	210.36	181,700
2018-09-12	246.00	246.97	242.36	245.81	207.71	195,900
2018-09-11	247.66	247.97	243.13	243.76	205.98	520,100
2018-09-10	246.80	249.17	246.31	247.82	209.41	243,500

← NewerPage 34 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.