Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-26 | 220.00 | 222.86 | 219.63 | 222.21 | 185.56 | 209,200 |
| 2017-09-25 | 220.16 | 221.00 | 218.15 | 220.48 | 184.11 | 212,400 |
| 2017-09-22 | 219.41 | 221.52 | 219.28 | 220.37 | 184.02 | 172,400 |
| 2017-09-21 | 218.75 | 219.37 | 216.18 | 219.18 | 183.03 | 276,400 |
| 2017-09-20 | 217.12 | 218.88 | 217.00 | 218.12 | 182.14 | 294,500 |
| 2017-09-19 | 215.70 | 218.31 | 214.84 | 217.07 | 181.26 | 425,500 |
| 2017-09-18 | 213.56 | 217.53 | 213.01 | 215.57 | 180.01 | 284,300 |
| 2017-09-15 | 210.22 | 212.53 | 210.22 | 212.41 | 177.37 | 348,600 |
| 2017-09-14 | 210.98 | 211.12 | 208.94 | 210.15 | 175.49 | 244,500 |
| 2017-09-13 | 213.16 | 213.56 | 210.30 | 210.43 | 175.72 | 154,800 |
| 2017-09-12 | 212.21 | 213.59 | 211.87 | 213.56 | 178.33 | 141,400 |
| 2017-09-11 | 210.89 | 211.99 | 210.00 | 211.78 | 176.85 | 259,300 |
| 2017-09-08 | 209.22 | 211.42 | 208.14 | 210.43 | 175.72 | 225,300 |
| 2017-09-07 | 211.27 | 211.29 | 207.54 | 209.93 | 175.30 | 173,700 |
| 2017-09-06 | 213.93 | 214.09 | 211.22 | 211.60 | 176.70 | 348,400 |
| 2017-09-05 | 215.47 | 215.86 | 212.24 | 213.34 | 178.15 | 381,200 |
| 2017-09-01 | 214.39 | 215.86 | 214.37 | 215.03 | 179.56 | 195,200 |
| 2017-08-31 | 211.22 | 214.42 | 210.35 | 213.96 | 178.67 | 257,300 |
| 2017-08-30 | 209.30 | 210.67 | 208.53 | 210.55 | 175.82 | 172,800 |
| 2017-08-29 | 205.76 | 209.12 | 205.14 | 208.80 | 174.36 | 285,300 |
| 2017-08-28 | 209.68 | 209.93 | 205.99 | 206.12 | 172.12 | 209,300 |
| 2017-08-25 | 210.03 | 212.45 | 208.25 | 208.94 | 174.48 | 407,600 |
| 2017-08-24 | 207.38 | 209.60 | 206.53 | 209.37 | 174.83 | 200,300 |
| 2017-08-23 | 206.70 | 207.28 | 205.94 | 206.84 | 172.72 | 105,700 |
| 2017-08-22 | 205.33 | 208.26 | 203.96 | 207.73 | 172.96 | 191,700 |
| 2017-08-21 | 204.96 | 205.86 | 203.26 | 203.92 | 169.79 | 242,900 |
| 2017-08-18 | 208.38 | 208.70 | 204.97 | 205.22 | 170.87 | 215,900 |
| 2017-08-17 | 210.38 | 212.31 | 208.24 | 208.44 | 173.56 | 197,100 |
| 2017-08-16 | 214.41 | 215.30 | 210.61 | 210.82 | 175.54 | 260,900 |
| 2017-08-15 | 215.14 | 216.30 | 214.07 | 214.33 | 178.46 | 228,100 |
| 2017-08-14 | 214.82 | 216.09 | 213.80 | 215.01 | 179.03 | 365,500 |
| 2017-08-11 | 214.83 | 215.27 | 213.02 | 213.16 | 177.49 | 144,600 |
| 2017-08-10 | 214.62 | 218.49 | 213.04 | 213.08 | 177.42 | 208,600 |
| 2017-08-09 | 213.82 | 216.00 | 213.09 | 214.76 | 178.82 | 250,000 |
| 2017-08-08 | 213.75 | 214.97 | 213.15 | 214.00 | 178.18 | 214,300 |
| 2017-08-07 | 214.02 | 214.59 | 212.38 | 213.54 | 177.80 | 208,000 |
| 2017-08-04 | 213.97 | 215.37 | 213.04 | 213.95 | 178.14 | 200,900 |
| 2017-08-03 | 209.00 | 214.76 | 208.38 | 213.93 | 178.13 | 646,600 |
| 2017-08-02 | 206.26 | 209.24 | 204.54 | 208.21 | 173.36 | 350,900 |
| 2017-08-01 | 207.23 | 207.44 | 205.18 | 206.59 | 172.01 | 314,300 |
| 2017-07-31 | 206.02 | 207.10 | 205.77 | 206.11 | 171.61 | 267,800 |
| 2017-07-28 | 203.02 | 205.89 | 202.42 | 205.65 | 171.23 | 218,700 |
| 2017-07-27 | 203.91 | 204.47 | 201.99 | 202.84 | 168.89 | 513,000 |
| 2017-07-26 | 204.65 | 204.70 | 202.51 | 203.49 | 169.43 | 256,100 |
| 2017-07-25 | 202.08 | 203.82 | 201.10 | 203.62 | 169.54 | 344,500 |
| 2017-07-24 | 201.40 | 203.16 | 201.32 | 201.66 | 167.91 | 263,000 |
| 2017-07-21 | 198.83 | 202.14 | 198.49 | 201.35 | 167.65 | 235,000 |
| 2017-07-20 | 199.30 | 201.85 | 198.62 | 199.19 | 165.85 | 250,800 |
| 2017-07-19 | 198.11 | 199.71 | 197.05 | 198.49 | 165.27 | 365,500 |
| 2017-07-18 | 198.08 | 198.31 | 195.28 | 197.38 | 164.35 | 286,600 |
| 2017-07-17 | 198.24 | 199.08 | 196.14 | 198.28 | 165.10 | 201,000 |
| 2017-07-14 | 198.66 | 199.51 | 197.86 | 198.15 | 164.99 | 288,200 |
| 2017-07-13 | 200.00 | 200.30 | 198.25 | 198.39 | 165.19 | 267,600 |
| 2017-07-12 | 195.50 | 200.44 | 195.41 | 199.40 | 166.03 | 362,000 |
| 2017-07-11 | 193.86 | 195.62 | 192.54 | 194.88 | 162.26 | 389,100 |
| 2017-07-10 | 192.72 | 194.55 | 190.90 | 193.28 | 160.93 | 352,100 |
| 2017-07-07 | 192.43 | 193.50 | 191.73 | 192.90 | 160.62 | 238,000 |
| 2017-07-06 | 192.37 | 193.35 | 190.96 | 191.38 | 159.35 | 543,400 |
| 2017-07-05 | 192.20 | 193.96 | 191.21 | 192.97 | 160.67 | 245,600 |
| 2017-07-03 | 186.36 | 192.72 | 185.92 | 191.54 | 159.48 | 191,700 |
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.