Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	222.00	222.44	218.82	219.95	185.32	269,100
2018-06-13	221.94	222.82	220.16	220.66	185.92	363,600
2018-06-12	224.89	225.45	221.10	221.79	186.87	297,300
2018-06-11	226.00	227.31	225.40	225.81	190.26	193,900
2018-06-08	222.13	226.62	220.90	226.35	190.71	459,700
2018-06-07	225.59	226.71	219.99	222.55	187.51	466,100
2018-06-06	222.71	225.54	222.63	225.18	189.73	408,400
2018-06-05	224.80	225.69	222.58	222.71	187.65	406,800
2018-06-04	224.33	226.02	223.29	224.28	188.97	878,700
2018-06-01	222.02	224.68	222.02	223.26	188.11	499,500
2018-05-31	223.06	223.81	220.56	221.07	186.26	333,500
2018-05-30	220.56	223.90	218.53	222.69	187.63	294,700
2018-05-29	222.26	224.00	218.48	219.44	184.89	580,800
2018-05-25	226.41	226.51	223.20	224.73	189.35	340,000
2018-05-24	222.30	228.11	222.30	227.49	191.67	466,900
2018-05-23	218.64	223.20	218.60	222.46	186.83	315,800
2018-05-22	223.65	223.65	219.38	220.74	185.38	307,800
2018-05-21	223.31	225.97	222.26	222.75	187.07	348,900
2018-05-18	220.94	222.50	220.46	221.67	186.17	333,000
2018-05-17	220.02	222.73	219.59	220.88	185.50	432,200
2018-05-16	218.58	222.03	218.58	220.59	185.26	416,400
2018-05-15	218.13	219.22	217.16	218.32	183.35	418,000
2018-05-14	220.00	220.61	213.26	218.45	183.46	838,300
2018-05-11	222.51	223.43	219.23	220.17	184.91	470,500
2018-05-10	221.49	224.80	221.29	222.40	186.78	488,300
2018-05-09	224.01	224.58	220.89	221.54	186.06	1,001,500
2018-05-08	215.77	221.93	215.27	221.81	186.28	909,900
2018-05-07	210.43	217.28	210.32	215.84	181.27	789,700
2018-05-04	206.91	210.96	201.91	210.66	176.92	1,250,600
2018-05-03	228.39	228.39	206.27	207.33	174.12	1,436,400
2018-05-02	233.77	237.81	230.37	231.76	194.64	591,500
2018-05-01	242.67	243.42	229.59	234.72	197.12	726,000
2018-04-30	245.41	247.20	243.13	243.21	204.26	386,300
2018-04-27	251.62	252.26	244.75	245.77	206.41	469,300
2018-04-26	252.85	253.35	249.37	251.50	211.22	226,100
2018-04-25	255.78	256.90	248.42	252.50	212.06	357,200
2018-04-24	266.55	267.73	252.78	255.78	214.81	290,300
2018-04-23	263.91	265.50	262.89	264.97	222.53	190,100
2018-04-20	265.91	266.06	261.80	263.56	221.35	215,800
2018-04-19	263.87	266.34	262.29	265.59	223.05	258,400
2018-04-18	262.70	264.50	262.09	263.80	221.55	281,700
2018-04-17	259.85	263.65	259.85	260.99	219.19	338,900
2018-04-16	258.32	259.64	257.21	258.70	217.26	211,800
2018-04-13	258.58	258.58	254.61	256.67	215.56	414,500
2018-04-12	255.73	259.67	254.87	257.21	216.01	362,700
2018-04-11	253.85	257.49	253.43	254.52	213.75	290,000
2018-04-10	260.00	260.45	254.46	254.80	213.99	349,800
2018-04-09	257.90	260.39	256.57	257.14	215.95	256,800
2018-04-06	258.36	260.63	254.40	256.31	215.26	595,000
2018-04-05	261.18	263.10	259.00	260.99	219.19	284,200
2018-04-04	254.80	260.12	253.30	259.91	218.28	418,400
2018-04-03	253.79	259.27	253.79	259.13	217.63	476,700
2018-04-02	257.88	258.29	250.15	253.41	212.82	512,600
2018-03-29	255.65	259.33	253.96	257.76	216.47	368,800
2018-03-28	255.89	256.63	251.29	253.18	212.63	479,400
2018-03-27	263.79	264.53	253.11	254.78	213.97	587,000
2018-03-26	259.01	262.80	256.81	262.24	220.24	470,700
2018-03-23	249.65	258.96	249.11	253.98	213.30	529,300
2018-03-22	253.38	254.97	248.74	249.15	209.24	370,200
2018-03-21	257.20	259.84	255.53	255.67	214.72	316,900

← NewerPage 36 of 66 · 3,921 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.