Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-05 | 202.43 | 203.45 | 198.18 | 198.67 | 164.91 | 419,900 |
| 2017-04-04 | 201.97 | 203.38 | 201.56 | 202.06 | 167.73 | 300,000 |
| 2017-04-03 | 200.08 | 202.45 | 200.00 | 201.84 | 167.55 | 419,500 |
| 2017-03-31 | 202.45 | 203.12 | 200.23 | 200.24 | 166.22 | 371,700 |
| 2017-03-30 | 201.79 | 203.33 | 201.40 | 202.39 | 168.00 | 300,300 |
| 2017-03-29 | 202.46 | 202.86 | 200.56 | 202.13 | 167.79 | 345,900 |
| 2017-03-28 | 201.33 | 203.94 | 200.93 | 202.46 | 168.06 | 633,000 |
| 2017-03-27 | 202.75 | 202.99 | 200.31 | 202.08 | 167.74 | 442,300 |
| 2017-03-24 | 207.52 | 208.60 | 204.22 | 204.93 | 170.11 | 271,600 |
| 2017-03-23 | 208.86 | 209.09 | 207.43 | 207.94 | 172.61 | 225,900 |
| 2017-03-22 | 207.11 | 209.74 | 206.77 | 208.86 | 173.37 | 336,300 |
| 2017-03-21 | 211.50 | 211.87 | 206.00 | 207.12 | 171.93 | 424,200 |
| 2017-03-20 | 213.72 | 214.76 | 210.74 | 211.31 | 175.41 | 262,700 |
| 2017-03-17 | 210.74 | 215.51 | 210.74 | 213.72 | 177.41 | 1,303,300 |
| 2017-03-16 | 212.28 | 212.75 | 209.31 | 210.16 | 174.45 | 266,700 |
| 2017-03-15 | 212.50 | 212.74 | 209.66 | 211.63 | 175.67 | 442,700 |
| 2017-03-14 | 212.34 | 212.48 | 208.21 | 211.49 | 175.56 | 281,100 |
| 2017-03-13 | 211.69 | 213.36 | 211.13 | 213.25 | 177.02 | 264,000 |
| 2017-03-10 | 213.57 | 213.90 | 209.81 | 211.70 | 175.73 | 514,200 |
| 2017-03-09 | 215.23 | 215.66 | 212.08 | 213.70 | 177.39 | 376,400 |
| 2017-03-08 | 217.73 | 218.45 | 214.97 | 215.38 | 178.78 | 389,400 |
| 2017-03-07 | 217.93 | 219.88 | 217.64 | 217.77 | 180.77 | 528,100 |
| 2017-03-06 | 218.22 | 218.87 | 216.25 | 218.03 | 180.98 | 425,100 |
| 2017-03-03 | 218.35 | 219.26 | 217.00 | 218.82 | 181.64 | 344,800 |
| 2017-03-02 | 219.00 | 220.68 | 217.86 | 218.32 | 181.23 | 479,500 |
| 2017-03-01 | 218.51 | 220.18 | 217.91 | 219.47 | 182.18 | 531,800 |
| 2017-02-28 | 218.89 | 219.80 | 217.35 | 218.50 | 180.88 | 563,800 |
| 2017-02-27 | 215.97 | 218.72 | 215.08 | 218.13 | 180.57 | 404,600 |
| 2017-02-24 | 214.30 | 217.95 | 213.07 | 216.98 | 179.62 | 415,300 |
| 2017-02-23 | 216.22 | 216.33 | 213.33 | 214.35 | 177.44 | 362,800 |
| 2017-02-22 | 213.78 | 215.70 | 213.08 | 215.26 | 178.19 | 328,700 |
| 2017-02-21 | 211.91 | 213.41 | 210.11 | 212.66 | 176.04 | 536,100 |
| 2017-02-17 | 211.00 | 213.65 | 209.00 | 211.91 | 175.42 | 547,600 |
| 2017-02-16 | 208.95 | 211.79 | 204.27 | 209.94 | 173.79 | 691,000 |
| 2017-02-15 | 203.44 | 206.82 | 202.00 | 205.70 | 170.28 | 517,300 |
| 2017-02-14 | 200.32 | 203.63 | 199.30 | 202.59 | 167.71 | 411,200 |
| 2017-02-13 | 200.87 | 201.60 | 200.01 | 201.19 | 166.55 | 414,500 |
| 2017-02-10 | 199.26 | 200.75 | 198.90 | 200.35 | 165.85 | 352,500 |
| 2017-02-09 | 198.81 | 200.21 | 198.57 | 198.87 | 164.63 | 387,800 |
| 2017-02-08 | 198.96 | 199.57 | 197.99 | 198.64 | 164.44 | 260,100 |
| 2017-02-07 | 200.26 | 201.10 | 198.49 | 199.01 | 164.74 | 311,900 |
| 2017-02-06 | 199.91 | 200.77 | 199.00 | 199.45 | 165.11 | 331,800 |
| 2017-02-03 | 195.30 | 199.43 | 194.92 | 199.28 | 164.97 | 305,600 |
| 2017-02-02 | 192.34 | 194.84 | 190.78 | 194.75 | 161.22 | 341,400 |
| 2017-02-01 | 194.97 | 194.99 | 189.81 | 192.79 | 159.59 | 409,300 |
| 2017-01-31 | 192.71 | 194.21 | 189.73 | 193.96 | 160.56 | 264,500 |
| 2017-01-30 | 192.15 | 192.67 | 189.39 | 192.61 | 159.44 | 228,200 |
| 2017-01-27 | 193.93 | 195.24 | 191.34 | 191.53 | 158.55 | 429,200 |
| 2017-01-26 | 192.78 | 194.33 | 190.75 | 194.30 | 160.84 | 289,400 |
| 2017-01-25 | 195.41 | 195.66 | 192.35 | 192.72 | 159.54 | 381,100 |
| 2017-01-24 | 193.06 | 195.38 | 192.10 | 194.76 | 161.22 | 324,000 |
| 2017-01-23 | 196.25 | 196.71 | 192.58 | 193.54 | 160.21 | 392,900 |
| 2017-01-20 | 195.69 | 196.29 | 194.63 | 195.71 | 162.01 | 480,100 |
| 2017-01-19 | 192.44 | 195.16 | 192.00 | 194.82 | 161.27 | 439,100 |
| 2017-01-18 | 189.75 | 191.58 | 188.90 | 190.94 | 158.06 | 288,500 |
| 2017-01-17 | 192.00 | 192.00 | 188.27 | 189.61 | 156.96 | 339,900 |
| 2017-01-13 | 192.19 | 193.94 | 191.47 | 191.58 | 158.59 | 343,900 |
| 2017-01-12 | 193.77 | 194.67 | 190.54 | 191.07 | 158.17 | 547,400 |
| 2017-01-11 | 191.39 | 191.91 | 188.49 | 190.34 | 157.57 | 399,900 |
| 2017-01-10 | 191.25 | 193.34 | 189.84 | 191.30 | 158.36 | 446,500 |
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.