Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
261.75 |
261.75 |
256.34 |
257.07 |
257.07 |
-2.8 (-1.08%)
|
32 |
| 3 Oct 2024 |
USD |
261.325 |
262.4 |
258.66 |
259.87 |
259.87 |
-4.37 (-1.65%)
|
32 |
| 2 Oct 2024 |
USD |
265.88 |
267.28 |
264.24 |
264.24 |
264.24 |
-2.78 (-1.04%)
|
36 |
| 1 Oct 2024 |
USD |
265.62 |
267.14 |
262.5 |
267.02 |
267.02 |
+4.73 (+1.80%)
|
204 |
| 27 Sep 2024 |
USD |
261.16 |
262.29 |
256.6563 |
262.29 |
262.29 |
+1.94 (+0.75%)
|
46 |
| 26 Sep 2024 |
USD |
259.11 |
260.35 |
256.82 |
260.35 |
260.35 |
+2.137 (+0.83%)
|
51 |
| 25 Sep 2024 |
USD |
262.57 |
262.57 |
258.14 |
258.213 |
258.213 |
-1.677 (-0.65%)
|
134 |
| 24 Sep 2024 |
USD |
265 |
267.58 |
258.13 |
259.89 |
259.89 |
-9.11 (-3.39%)
|
134 |
| 23 Sep 2024 |
USD |
268.445 |
270.08 |
267.8 |
269 |
269 |
+0.322 (+0.12%)
|
37 |
| 20 Sep 2024 |
USD |
268 |
269.6 |
266.48 |
268.6776 |
268.6776 |
-1.852 (-0.68%)
|
23 |
| 19 Sep 2024 |
USD |
270.575 |
271.73 |
269.76 |
270.53 |
270.53 |
+3.89 (+1.46%)
|
55 |
| 18 Sep 2024 |
USD |
268.12 |
268.12 |
265.9788 |
266.64 |
266.64 |
+0.25 (+0.09%)
|
26 |
| 17 Sep 2024 |
USD |
262.8557 |
266.52 |
262.8557 |
266.39 |
266.39 |
+0.81 (+0.30%)
|
416 |
| 16 Sep 2024 |
USD |
263.365 |
267.01 |
263.365 |
265.58 |
265.58 |
+4.17 (+1.60%)
|
114 |
| 13 Sep 2024 |
USD |
262.63 |
262.63 |
257.02 |
261.41 |
261.41 |
+2.99 (+1.16%)
|
45 |
| 12 Sep 2024 |
USD |
258.535 |
258.535 |
256.8267 |
258.42 |
258.42 |
+2.63 (+1.03%)
|
27 |
| 11 Sep 2024 |
USD |
262.81 |
262.81 |
255.0678 |
255.7896 |
255.7896 |
-8.38 (-3.17%)
|
178 |
| 10 Sep 2024 |
USD |
266.51 |
266.58 |
264.17 |
264.17 |
264.17 |
-4.36 (-1.62%)
|
11 |
| 9 Sep 2024 |
USD |
269.57 |
270.385 |
268.53 |
268.53 |
268.53 |
-1.47 (-0.54%)
|
113 |
| 6 Sep 2024 |
USD |
272.43 |
275.19 |
269.7248 |
270 |
270 |
-0.72 (-0.27%)
|
71 |
| 5 Sep 2024 |
USD |
273.542 |
273.542 |
270.28 |
270.72 |
270.72 |
-5.25 (-1.90%)
|
100 |
| 4 Sep 2024 |
USD |
274.9 |
276.4724 |
274.9 |
275.97 |
275.97 |
-1.12 (-0.40%)
|
36 |
| 3 Sep 2024 |
USD |
281.34 |
283.95 |
276.23 |
277.09 |
277.09 |
-2.64 (-0.94%)
|
307 |
| 30 Aug 2024 |
USD |
283.33 |
284.55 |
279.73 |
279.73 |
279.73 |
-5.22 (-1.83%)
|
14 |
| 29 Aug 2024 |
USD |
279.9155 |
285.23 |
278.78 |
284.95 |
284.95 |
+6.59 (+2.37%)
|
284 |
| 28 Aug 2024 |
USD |
276.44 |
279.42 |
276.44 |
278.36 |
278.36 |
+0.52 (+0.19%)
|
86 |
| 27 Aug 2024 |
USD |
276.4136 |
277.84 |
275.0363 |
277.84 |
277.84 |
+4.856 (+1.78%)
|
108 |
| 23 Aug 2024 |
USD |
273.11 |
275.02 |
271.46 |
272.984 |
272.984 |
+1.669 (+0.62%)
|
75 |
| 22 Aug 2024 |
USD |
269.95 |
271.315 |
269.95 |
271.315 |
271.315 |
+0.345 (+0.13%)
|
17 |
| 21 Aug 2024 |
USD |
269.61 |
271.14 |
269.61 |
270.97 |
270.97 |
-1.13 (-0.42%)
|
5 |
