Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 195.00 | 196.82 | 192.26 | 193.56 | 185.59 | 493,400 |
| 2024-11-14 | 203.76 | 204.27 | 194.66 | 195.33 | 187.29 | 541,100 |
| 2024-11-13 | 204.01 | 207.48 | 202.16 | 204.00 | 195.60 | 420,900 |
| 2024-11-12 | 207.41 | 208.19 | 203.99 | 204.60 | 196.18 | 477,500 |
| 2024-11-11 | 205.78 | 208.24 | 204.41 | 206.63 | 198.13 | 505,200 |
| 2024-11-08 | 199.03 | 203.28 | 199.03 | 202.66 | 194.32 | 431,700 |
| 2024-11-07 | 203.27 | 204.42 | 196.79 | 197.82 | 189.68 | 795,800 |
| 2024-11-06 | 206.00 | 209.54 | 200.01 | 203.21 | 194.85 | 963,200 |
| 2024-11-05 | 191.00 | 193.93 | 187.89 | 193.24 | 185.29 | 624,400 |
| 2024-11-04 | 189.20 | 193.15 | 188.29 | 191.04 | 183.18 | 849,600 |
| 2024-11-01 | 185.12 | 191.56 | 185.01 | 189.23 | 181.44 | 1,492,500 |
| 2024-10-31 | 215.00 | 217.28 | 184.29 | 184.96 | 177.35 | 2,606,200 |
| 2024-10-30 | 255.74 | 258.12 | 250.12 | 250.49 | 240.18 | 726,900 |
| 2024-10-29 | 254.91 | 258.12 | 253.25 | 253.76 | 243.32 | 320,200 |
| 2024-10-28 | 254.20 | 256.04 | 253.22 | 255.16 | 244.66 | 241,000 |
| 2024-10-25 | 257.24 | 258.47 | 252.55 | 253.83 | 243.38 | 274,100 |
| 2024-10-24 | 255.15 | 257.56 | 254.05 | 254.70 | 244.22 | 172,400 |
| 2024-10-23 | 257.00 | 257.27 | 253.07 | 256.00 | 245.46 | 196,100 |
| 2024-10-22 | 260.69 | 260.69 | 255.50 | 257.11 | 246.53 | 175,700 |
| 2024-10-21 | 262.82 | 263.46 | 259.77 | 261.24 | 250.49 | 185,700 |
| 2024-10-18 | 262.91 | 262.91 | 260.91 | 261.53 | 250.77 | 205,200 |
| 2024-10-17 | 261.26 | 261.97 | 258.54 | 261.87 | 251.09 | 170,300 |
| 2024-10-16 | 259.25 | 261.74 | 259.13 | 260.66 | 249.93 | 246,700 |
| 2024-10-15 | 261.44 | 262.54 | 256.15 | 259.33 | 248.66 | 302,400 |
| 2024-10-14 | 259.75 | 261.88 | 257.96 | 260.84 | 250.11 | 179,700 |
| 2024-10-11 | 253.04 | 259.60 | 253.04 | 259.39 | 248.72 | 227,800 |
| 2024-10-10 | 249.13 | 253.74 | 247.26 | 252.85 | 242.44 | 351,600 |
| 2024-10-09 | 257.20 | 259.79 | 256.39 | 258.08 | 247.46 | 167,900 |
| 2024-10-08 | 258.00 | 259.42 | 255.38 | 257.91 | 247.30 | 267,900 |
| 2024-10-07 | 257.18 | 258.88 | 255.66 | 256.38 | 245.83 | 184,900 |
| 2024-10-04 | 258.83 | 259.62 | 255.85 | 258.30 | 247.67 | 247,600 |
| 2024-10-03 | 261.03 | 261.03 | 256.85 | 257.45 | 246.86 | 275,700 |
| 2024-10-02 | 265.14 | 266.80 | 261.16 | 261.52 | 250.76 | 239,000 |
| 2024-10-01 | 264.19 | 267.54 | 259.59 | 264.65 | 253.76 | 349,300 |
| 2024-09-30 | 263.07 | 265.15 | 261.50 | 264.38 | 253.50 | 245,900 |
| 2024-09-27 | 260.34 | 263.95 | 256.56 | 263.07 | 252.24 | 233,400 |
| 2024-09-26 | 257.27 | 260.95 | 257.06 | 260.36 | 249.65 | 398,000 |
| 2024-09-25 | 258.91 | 262.10 | 256.60 | 257.02 | 246.44 | 390,100 |
| 2024-09-24 | 267.27 | 267.27 | 256.32 | 257.32 | 246.73 | 563,500 |
| 2024-09-23 | 267.87 | 270.34 | 267.61 | 268.13 | 257.10 | 272,900 |
| 2024-09-20 | 267.99 | 270.07 | 266.44 | 267.51 | 256.50 | 2,262,400 |
| 2024-09-19 | 272.00 | 272.37 | 267.80 | 268.03 | 257.00 | 360,200 |
| 2024-09-18 | 267.97 | 270.62 | 264.97 | 269.02 | 257.95 | 373,200 |
| 2024-09-17 | 262.69 | 268.26 | 262.39 | 265.41 | 254.49 | 387,400 |
| 2024-09-16 | 264.68 | 267.60 | 262.10 | 265.21 | 254.30 | 360,700 |
| 2024-09-13 | 259.05 | 262.02 | 257.00 | 261.55 | 250.79 | 350,600 |
| 2024-09-12 | 257.55 | 259.83 | 255.72 | 258.28 | 247.65 | 322,200 |
| 2024-09-11 | 261.02 | 261.40 | 253.52 | 257.62 | 247.02 | 374,600 |
| 2024-09-10 | 268.55 | 268.65 | 259.87 | 260.87 | 250.13 | 473,300 |
| 2024-09-09 | 269.57 | 270.78 | 267.48 | 267.74 | 256.72 | 287,400 |
| 2024-09-06 | 271.46 | 276.22 | 268.27 | 269.21 | 258.13 | 203,900 |
| 2024-09-05 | 274.59 | 274.59 | 269.46 | 270.93 | 259.78 | 280,600 |
| 2024-09-04 | 275.00 | 276.98 | 272.86 | 274.27 | 262.98 | 252,400 |
| 2024-09-03 | 282.34 | 282.96 | 274.46 | 275.45 | 264.11 | 211,000 |
| 2024-08-30 | 281.73 | 284.48 | 279.24 | 282.77 | 271.13 | 384,000 |
| 2024-08-29 | 282.12 | 285.43 | 278.72 | 282.86 | 269.97 | 187,600 |
| 2024-08-28 | 277.24 | 280.58 | 277.24 | 280.05 | 267.29 | 214,800 |
| 2024-08-27 | 276.76 | 278.70 | 274.60 | 276.91 | 264.29 | 184,500 |
| 2024-08-26 | 275.81 | 277.99 | 274.19 | 276.84 | 264.23 | 126,400 |
| 2024-08-23 | 273.00 | 275.45 | 272.12 | 274.51 | 262.00 | 157,100 |
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.