Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	240.22	240.22	233.46	238.02	199.37	534,100
2017-12-19	238.36	240.19	237.10	238.00	199.35	317,300
2017-12-18	239.55	241.34	236.51	238.60	199.85	268,100
2017-12-15	234.82	239.97	234.14	238.83	200.04	540,800
2017-12-14	234.99	237.05	233.01	233.88	195.90	210,900
2017-12-13	234.38	237.88	233.58	235.09	196.91	468,900
2017-12-12	234.30	235.59	233.24	233.54	195.61	213,600
2017-12-11	237.06	237.25	233.63	234.10	196.08	185,300
2017-12-08	236.49	237.98	235.45	237.01	198.52	387,300
2017-12-07	233.57	236.47	233.38	235.86	197.56	203,500
2017-12-06	232.85	234.83	232.72	233.65	195.70	360,900
2017-12-05	234.87	235.99	232.70	232.79	194.98	223,900
2017-12-04	237.95	239.70	233.32	234.31	196.26	210,300
2017-12-01	241.67	241.75	232.59	235.99	197.66	176,200
2017-11-30	240.45	243.19	239.45	241.67	202.42	423,700
2017-11-29	241.16	241.93	239.27	239.68	200.76	168,100
2017-11-28	236.03	241.50	234.03	241.11	201.95	250,900
2017-11-27	233.79	235.51	233.59	235.05	196.88	135,800
2017-11-24	235.00	235.00	233.56	234.45	196.37	62,600
2017-11-22	236.88	236.88	233.62	234.07	196.06	256,300
2017-11-21	235.22	237.83	235.22	236.64	197.61	218,100
2017-11-20	233.95	234.80	232.48	234.35	195.69	160,300
2017-11-17	235.47	235.47	232.78	232.87	194.46	218,800
2017-11-16	237.00	237.56	234.75	235.82	196.92	189,400
2017-11-15	237.12	237.59	234.53	235.56	196.70	148,600
2017-11-14	238.90	238.97	236.11	237.53	198.35	263,600
2017-11-13	240.33	240.82	238.09	239.18	199.73	194,200
2017-11-10	242.95	242.95	237.92	240.66	200.96	284,800
2017-11-09	250.28	250.98	242.15	242.55	202.54	409,700
2017-11-08	235.00	253.44	235.00	251.96	210.40	1,008,600
2017-11-07	236.66	238.16	232.75	233.35	194.86	342,400
2017-11-06	234.74	237.94	234.68	236.21	197.25	243,900
2017-11-03	234.75	235.45	232.82	235.07	196.30	283,500
2017-11-02	233.76	235.44	232.26	234.57	195.88	300,400
2017-11-01	233.18	233.90	232.17	233.66	195.12	178,100
2017-10-31	232.40	233.21	230.71	232.83	194.42	271,500
2017-10-30	232.58	233.42	231.50	232.15	193.86	112,100
2017-10-27	232.54	233.72	230.94	233.46	194.95	189,600
2017-10-26	234.41	235.03	230.26	231.82	193.58	175,100
2017-10-25	235.50	236.57	232.45	234.00	195.40	151,800
2017-10-24	234.63	236.23	234.63	235.93	197.01	191,600
2017-10-23	236.76	236.76	233.40	234.58	195.89	251,500
2017-10-20	235.71	236.72	234.84	235.42	196.59	177,300
2017-10-19	234.01	235.01	232.17	234.81	196.08	224,600
2017-10-18	236.11	236.16	232.19	234.89	196.14	321,000
2017-10-17	236.07	236.90	234.77	235.23	196.43	195,500
2017-10-16	234.23	236.10	233.91	235.93	197.01	252,900
2017-10-13	235.59	236.34	233.85	234.40	195.74	229,200
2017-10-12	234.17	236.65	233.40	235.44	196.60	432,500
2017-10-11	234.45	235.70	233.15	233.93	195.34	226,100
2017-10-10	236.84	236.84	234.15	234.88	196.14	237,800
2017-10-09	236.16	236.94	235.11	235.94	197.02	194,300
2017-10-06	234.16	235.95	233.21	235.83	196.93	270,600
2017-10-05	233.29	235.02	231.94	234.16	195.54	248,500
2017-10-04	231.21	234.23	231.17	234.14	195.52	373,600
2017-10-03	231.41	232.49	230.00	232.00	193.73	436,800
2017-10-02	227.49	230.12	226.65	229.93	192.00	228,500
2017-09-29	223.45	227.03	221.91	226.44	189.09	274,400
2017-09-28	223.35	224.18	221.47	223.06	186.27	279,200
2017-09-27	223.05	224.13	221.68	223.46	186.60	279,300

← NewerPage 38 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.