Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	254.10	258.04	254.10	256.52	215.43	734,300
2018-03-19	254.00	255.20	252.09	254.00	213.32	476,700
2018-03-16	253.16	255.83	252.03	254.09	213.39	1,103,600
2018-03-15	256.22	256.25	252.56	253.87	213.21	510,900
2018-03-14	259.34	259.99	254.68	255.51	214.59	671,600
2018-03-13	260.01	260.70	257.68	258.67	217.24	481,900
2018-03-12	264.02	264.26	257.48	258.16	216.81	513,100
2018-03-09	262.00	264.39	260.58	264.03	221.74	309,200
2018-03-08	261.17	262.16	258.12	260.95	219.15	393,800
2018-03-07	255.93	260.13	253.91	259.55	217.98	516,300
2018-03-06	260.35	261.54	257.34	258.62	217.20	435,200
2018-03-05	260.13	261.27	253.37	260.08	218.42	597,100
2018-03-02	258.80	262.44	255.19	260.85	219.07	478,000
2018-03-01	262.96	266.80	258.55	260.31	218.62	631,500
2018-02-28	263.88	266.53	261.91	262.01	220.04	1,095,900
2018-02-27	266.66	270.56	262.46	262.76	220.67	539,500
2018-02-26	267.14	267.89	264.09	266.17	223.54	757,800
2018-02-23	263.66	265.22	259.70	265.02	222.57	503,200
2018-02-22	271.31	272.05	261.79	262.83	220.73	514,100
2018-02-21	266.55	276.69	265.74	270.88	226.89	848,500
2018-02-20	265.33	269.88	261.73	266.11	222.89	782,400
2018-02-16	258.53	267.23	258.53	265.70	222.55	980,900
2018-02-15	244.06	255.48	244.06	255.39	213.91	1,055,700
2018-02-14	236.67	242.47	236.36	241.40	202.20	492,100
2018-02-13	233.37	238.28	232.45	237.46	198.90	746,500
2018-02-12	231.33	237.44	228.11	234.93	196.78	438,800
2018-02-09	227.62	232.30	222.56	230.31	192.91	499,600
2018-02-08	234.65	236.22	225.32	225.37	188.77	330,200
2018-02-07	227.67	238.44	227.41	234.82	196.68	364,600
2018-02-06	223.09	229.62	221.71	227.67	190.70	713,700
2018-02-05	241.67	242.06	226.03	228.61	191.48	676,700
2018-02-02	243.70	245.38	241.18	243.77	204.18	514,400
2018-02-01	237.63	243.72	237.63	241.47	202.25	465,800
2018-01-31	246.20	246.20	237.40	237.54	198.96	576,000
2018-01-30	246.94	246.94	241.98	244.79	205.04	684,400
2018-01-29	247.17	249.38	246.69	247.70	207.47	1,065,400
2018-01-26	241.77	248.15	239.00	247.76	207.52	395,200
2018-01-25	238.48	242.66	238.29	241.25	202.07	293,700
2018-01-24	234.99	239.53	234.99	238.14	199.47	483,300
2018-01-23	239.32	239.32	234.41	235.04	196.87	382,600
2018-01-22	241.49	241.76	237.16	238.88	200.09	292,700
2018-01-19	237.97	243.22	236.82	242.12	202.80	469,500
2018-01-18	237.91	238.21	236.31	236.88	198.41	329,100
2018-01-17	237.03	237.52	235.52	237.24	198.71	427,300
2018-01-16	247.60	248.37	235.00	235.15	196.96	701,900
2018-01-12	240.98	248.00	240.97	247.43	207.25	423,700
2018-01-11	237.52	239.87	236.28	239.27	200.41	482,000
2018-01-10	238.06	238.52	236.01	237.33	198.79	729,900
2018-01-09	236.68	240.13	236.34	239.20	200.35	513,600
2018-01-08	233.60	236.64	232.37	236.04	197.71	353,000
2018-01-05	233.30	235.43	232.64	233.75	195.79	570,100
2018-01-04	230.50	233.48	229.41	232.66	194.88	673,600
2018-01-03	229.02	230.22	226.42	229.39	192.14	1,108,400
2018-01-02	235.46	235.46	225.77	228.01	190.98	9,026,900
2017-12-29	239.50	240.57	235.39	235.70	197.42	1,060,500
2017-12-28	238.87	239.75	236.73	239.45	200.56	134,500
2017-12-27	237.22	238.39	236.82	237.59	199.00	117,600
2017-12-26	237.06	238.78	236.50	236.80	198.34	70,600
2017-12-22	236.20	238.00	234.14	237.44	198.88	242,200
2017-12-21	238.36	238.36	233.63	235.38	197.15	200,000

← NewerPage 37 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.