Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	247.50	247.50	243.73	245.70	207.62	147,600
2018-09-06	244.72	249.56	244.69	248.13	209.68	219,400
2018-09-05	242.44	245.22	240.85	244.57	206.67	323,500
2018-09-04	243.83	244.70	242.27	243.34	205.63	267,800
2018-08-31	240.86	245.07	239.65	244.47	206.58	484,500
2018-08-30	245.80	246.16	240.43	240.98	203.63	212,600
2018-08-29	247.66	248.57	245.79	246.85	207.99	176,600
2018-08-28	250.38	250.94	246.94	248.38	209.27	290,900
2018-08-27	249.14	251.85	247.68	250.62	211.16	158,800
2018-08-24	247.17	247.96	244.75	247.61	208.63	421,200
2018-08-23	250.66	250.70	246.23	247.05	208.15	279,000
2018-08-22	252.35	252.54	250.21	250.91	211.41	192,000
2018-08-21	248.00	253.98	247.66	253.48	213.57	370,100
2018-08-20	248.09	249.59	246.60	248.61	209.47	179,000
2018-08-17	244.90	248.12	242.91	247.27	208.34	209,400
2018-08-16	243.45	247.92	242.19	244.43	205.95	296,300
2018-08-15	241.91	242.64	239.84	240.73	202.83	291,900
2018-08-14	241.29	245.57	240.95	243.30	204.99	277,500
2018-08-13	237.85	242.03	237.22	240.54	202.67	251,900
2018-08-10	235.96	240.09	234.95	237.85	200.40	281,100
2018-08-09	235.00	238.48	234.19	236.65	199.39	226,400
2018-08-08	234.21	235.55	232.63	234.82	197.85	236,100
2018-08-07	233.29	234.51	232.86	233.70	196.91	261,600
2018-08-06	236.18	238.13	231.67	233.56	196.79	297,600
2018-08-03	242.27	242.67	235.78	235.96	198.81	795,400
2018-08-02	230.65	241.36	228.51	240.76	202.85	534,400
2018-08-01	233.33	234.66	229.33	229.49	193.36	457,200
2018-07-31	229.38	234.47	228.43	233.05	196.36	403,000
2018-07-30	231.72	233.16	227.43	227.99	192.09	203,600
2018-07-27	231.76	234.45	230.73	231.73	195.25	199,600
2018-07-26	227.14	232.08	225.88	231.18	194.78	440,400
2018-07-25	225.85	227.97	222.07	227.35	191.56	273,600
2018-07-24	228.13	229.69	225.31	226.98	191.24	235,300
2018-07-23	227.53	228.84	225.91	226.78	191.08	267,700
2018-07-20	226.64	228.51	226.43	227.33	191.54	208,700
2018-07-19	227.99	229.74	225.83	227.39	191.59	226,700
2018-07-18	227.86	230.00	226.77	228.64	192.64	418,800
2018-07-17	226.41	228.20	226.27	227.60	191.77	257,200
2018-07-16	225.55	228.22	225.55	226.95	191.22	229,400
2018-07-13	222.70	225.99	222.58	224.98	189.56	223,100
2018-07-12	223.67	224.25	221.72	222.88	187.79	300,400
2018-07-11	221.19	223.72	220.53	221.89	186.96	250,200
2018-07-10	223.36	225.46	221.26	223.50	188.31	269,000
2018-07-09	218.90	223.74	218.90	222.89	187.80	330,400
2018-07-06	217.46	219.48	215.53	217.64	183.37	163,800
2018-07-05	218.09	218.09	213.91	217.56	183.31	293,400
2018-07-03	218.66	218.92	216.26	216.78	182.65	137,100
2018-07-02	215.09	218.35	213.42	217.34	183.12	448,000
2018-06-29	215.85	219.28	214.06	216.79	182.66	522,200
2018-06-28	212.66	216.51	212.00	215.80	181.82	290,200
2018-06-27	214.64	217.55	212.65	212.66	179.18	318,300
2018-06-26	214.20	216.02	212.00	214.09	180.38	504,400
2018-06-25	211.03	215.21	210.47	214.02	180.32	325,800
2018-06-22	213.52	213.92	211.01	212.96	179.43	351,700
2018-06-21	212.85	214.25	210.55	211.69	178.36	423,000
2018-06-20	215.89	216.12	213.63	213.91	180.23	340,100
2018-06-19	219.94	219.94	213.61	214.53	180.75	367,700
2018-06-18	218.16	222.44	218.15	221.75	186.84	273,000
2018-06-15	220.35	220.77	217.14	220.52	185.80	672,700
2018-06-14	222.00	222.44	218.82	219.95	185.32	269,100

← NewerPage 35 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.