Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | 186.13 | 186.92 | 184.64 | 186.16 | 155.00 | 275,300 |
| 2017-06-29 | 187.50 | 187.76 | 183.42 | 185.22 | 154.22 | 223,300 |
| 2017-06-28 | 187.81 | 188.94 | 187.23 | 187.36 | 156.00 | 192,000 |
| 2017-06-27 | 185.76 | 189.05 | 185.76 | 186.97 | 155.68 | 261,800 |
| 2017-06-26 | 186.92 | 188.49 | 185.94 | 186.29 | 155.11 | 200,400 |
| 2017-06-23 | 185.46 | 188.75 | 185.10 | 186.84 | 155.57 | 627,000 |
| 2017-06-22 | 186.55 | 186.60 | 184.73 | 185.54 | 154.49 | 546,100 |
| 2017-06-21 | 186.52 | 187.60 | 185.51 | 186.58 | 155.35 | 293,700 |
| 2017-06-20 | 186.03 | 187.54 | 184.83 | 186.27 | 155.10 | 382,500 |
| 2017-06-19 | 189.22 | 189.22 | 184.49 | 187.16 | 155.84 | 497,200 |
| 2017-06-16 | 193.79 | 194.37 | 185.35 | 185.98 | 154.85 | 946,500 |
| 2017-06-15 | 195.19 | 196.46 | 194.76 | 195.56 | 162.83 | 160,200 |
| 2017-06-14 | 196.92 | 198.43 | 196.40 | 196.77 | 163.84 | 243,400 |
| 2017-06-13 | 195.10 | 198.34 | 194.98 | 196.67 | 163.75 | 208,400 |
| 2017-06-12 | 193.20 | 195.07 | 192.22 | 194.77 | 162.17 | 497,900 |
| 2017-06-09 | 192.56 | 194.60 | 191.90 | 193.47 | 161.09 | 389,000 |
| 2017-06-08 | 189.67 | 192.73 | 189.20 | 192.51 | 160.29 | 401,600 |
| 2017-06-07 | 189.00 | 189.96 | 187.90 | 189.88 | 158.10 | 257,500 |
| 2017-06-06 | 190.19 | 190.96 | 188.77 | 188.83 | 157.23 | 368,200 |
| 2017-06-05 | 192.69 | 193.70 | 190.76 | 191.18 | 159.18 | 310,100 |
| 2017-06-02 | 194.09 | 195.67 | 193.41 | 193.79 | 161.36 | 276,400 |
| 2017-06-01 | 196.84 | 196.84 | 192.89 | 194.29 | 161.77 | 346,500 |
| 2017-05-31 | 194.24 | 196.31 | 192.71 | 195.81 | 163.04 | 469,500 |
| 2017-05-30 | 196.83 | 197.74 | 193.62 | 194.08 | 161.60 | 244,700 |
| 2017-05-26 | 196.77 | 198.44 | 196.01 | 196.32 | 163.46 | 249,500 |
| 2017-05-25 | 195.50 | 197.92 | 195.46 | 197.44 | 164.40 | 182,900 |
| 2017-05-24 | 196.04 | 197.25 | 194.98 | 195.25 | 162.57 | 191,000 |
| 2017-05-23 | 196.15 | 196.62 | 193.88 | 196.03 | 162.72 | 170,200 |
| 2017-05-22 | 198.32 | 199.49 | 195.71 | 195.93 | 162.64 | 272,300 |
| 2017-05-19 | 191.30 | 197.00 | 190.75 | 195.49 | 162.27 | 425,800 |
| 2017-05-18 | 190.14 | 191.93 | 189.01 | 190.34 | 158.00 | 532,800 |
| 2017-05-17 | 196.27 | 196.27 | 190.98 | 191.15 | 158.67 | 270,600 |
| 2017-05-16 | 197.16 | 197.88 | 196.01 | 196.27 | 162.92 | 336,800 |
| 2017-05-15 | 193.47 | 197.83 | 193.06 | 197.30 | 163.78 | 337,200 |
| 2017-05-12 | 195.13 | 195.48 | 193.40 | 194.09 | 161.11 | 280,400 |
| 2017-05-11 | 196.71 | 196.90 | 194.53 | 195.58 | 162.35 | 284,500 |
| 2017-05-10 | 195.38 | 198.00 | 195.30 | 196.47 | 163.09 | 340,200 |
| 2017-05-09 | 195.21 | 196.69 | 194.59 | 195.99 | 162.69 | 264,800 |
| 2017-05-08 | 195.43 | 196.18 | 193.23 | 195.31 | 162.12 | 382,600 |
| 2017-05-05 | 189.94 | 197.73 | 188.83 | 195.50 | 162.28 | 592,700 |
| 2017-05-04 | 197.37 | 197.37 | 183.61 | 188.21 | 156.23 | 1,156,000 |
| 2017-05-03 | 200.58 | 201.34 | 199.00 | 201.05 | 166.89 | 351,000 |
| 2017-05-02 | 199.35 | 201.07 | 199.35 | 200.66 | 166.57 | 228,300 |
| 2017-05-01 | 200.85 | 201.86 | 198.00 | 199.54 | 165.64 | 341,800 |
| 2017-04-28 | 202.59 | 202.89 | 199.81 | 200.89 | 166.76 | 289,800 |
| 2017-04-27 | 203.18 | 204.13 | 201.13 | 202.19 | 167.84 | 214,800 |
| 2017-04-26 | 205.03 | 205.22 | 201.02 | 203.08 | 168.57 | 277,700 |
| 2017-04-25 | 203.50 | 205.59 | 203.08 | 205.00 | 170.17 | 235,700 |
| 2017-04-24 | 201.74 | 204.05 | 200.64 | 203.72 | 169.11 | 311,000 |
| 2017-04-21 | 200.20 | 201.20 | 199.48 | 199.63 | 165.71 | 402,500 |
| 2017-04-20 | 200.43 | 201.73 | 198.72 | 200.05 | 166.06 | 332,600 |
| 2017-04-19 | 199.82 | 200.68 | 198.43 | 200.05 | 166.06 | 316,000 |
| 2017-04-18 | 200.68 | 201.14 | 198.02 | 199.29 | 165.43 | 364,800 |
| 2017-04-17 | 203.41 | 203.84 | 200.50 | 200.79 | 166.67 | 326,600 |
| 2017-04-13 | 202.89 | 205.36 | 202.71 | 202.97 | 168.48 | 243,100 |
| 2017-04-12 | 207.76 | 207.76 | 203.20 | 203.65 | 169.05 | 247,800 |
| 2017-04-11 | 204.09 | 205.76 | 202.25 | 205.62 | 170.68 | 262,800 |
| 2017-04-10 | 204.41 | 205.13 | 203.20 | 203.89 | 169.25 | 242,900 |
| 2017-04-07 | 202.00 | 206.13 | 201.02 | 203.80 | 169.17 | 406,700 |
| 2017-04-06 | 198.58 | 201.25 | 197.50 | 200.44 | 166.38 | 516,300 |
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.