Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Jul 2023 |
USD |
227.8865 |
228.4537 |
227.8865 |
228.4537 |
228.4537 |
-1.114 (-0.49%)
|
54 |
| 12 Jul 2023 |
USD |
232.02 |
232.44 |
229.568 |
229.568 |
229.568 |
-0.907 (-0.39%)
|
86 |
| 11 Jul 2023 |
USD |
230.2821 |
230.4748 |
230.2821 |
230.4748 |
230.4748 |
+3.029 (+1.33%)
|
220 |
| 10 Jul 2023 |
USD |
224.66 |
227.45 |
224.448 |
227.446 |
227.446 |
+1.546 (+0.68%)
|
48 |
| 7 Jul 2023 |
USD |
225.71 |
226.5659 |
225.1592 |
225.9 |
225.9 |
-0.409 (-0.18%)
|
1,045 |
| 6 Jul 2023 |
USD |
226.1345 |
226.3092 |
226.1345 |
226.3092 |
226.3092 |
-1.716 (-0.75%)
|
200 |
| 5 Jul 2023 |
USD |
227.64 |
228.025 |
227.64 |
228.025 |
228.025 |
-1.835 (-0.80%)
|
22 |
| 3 Jul 2023 |
USD |
229.86 |
229.86 |
229.86 |
229.86 |
229.86 |
+3.921 (+1.74%)
|
22 |
| 30 Jun 2023 |
USD |
225.56 |
225.9449 |
225.56 |
225.9395 |
225.9395 |
+1.645 (+0.73%)
|
127 |
| 29 Jun 2023 |
USD |
221.5402 |
224.295 |
221.5402 |
224.295 |
224.295 |
+4.849 (+2.21%)
|
272 |
| 28 Jun 2023 |
USD |
219.3743 |
220.0292 |
219.3743 |
219.4455 |
219.4455 |
-0.784 (-0.36%)
|
44 |
| 27 Jun 2023 |
USD |
218.7418 |
220.23 |
218.7418 |
220.23 |
220.23 |
+5.433 (+2.53%)
|
125 |
| 26 Jun 2023 |
USD |
215.99 |
215.99 |
214.4 |
214.7971 |
214.7971 |
-1.643 (-0.76%)
|
41 |
| 23 Jun 2023 |
USD |
215.9029 |
216.5009 |
215.9029 |
216.4401 |
216.4401 |
-1.341 (-0.62%)
|
120 |
| 22 Jun 2023 |
USD |
217.7813 |
217.7813 |
217.7813 |
217.7813 |
217.7813 |
-1.244 (-0.57%)
|
3 |
| 21 Jun 2023 |
USD |
217.8945 |
219.025 |
217.8945 |
219.025 |
219.025 |
-0.17 (-0.08%)
|
65 |
| 20 Jun 2023 |
USD |
219.3258 |
219.3258 |
218.9181 |
219.195 |
219.195 |
+0.615 (+0.28%)
|
119 |
| 19 Jun 2023 |
USD |
218.58 |
218.58 |
218.58 |
218.58 |
218.58 |
-1.86 (-0.84%)
|
3 |
| 16 Jun 2023 |
USD |
219.5666 |
220.56 |
219.5416 |
220.44 |
220.44 |
+1.74 (+0.80%)
|
101 |
| 15 Jun 2023 |
USD |
216.0972 |
218.76 |
216.0972 |
218.7 |
218.7 |
+0.703 (+0.32%)
|
66 |
| 14 Jun 2023 |
USD |
217.8503 |
218.505 |
217.5543 |
217.9967 |
217.9967 |
+2.502 (+1.16%)
|
168 |
| 13 Jun 2023 |
USD |
211.92 |
215.4942 |
211.92 |
215.4942 |
215.4942 |
+1.264 (+0.59%)
|
64 |
| 12 Jun 2023 |
USD |
215.16 |
215.16 |
214.23 |
214.23 |
214.23 |
-1.922 (-0.89%)
|
17 |
| 9 Jun 2023 |
USD |
216.1522 |
216.1522 |
216.1522 |
216.1522 |
216.1522 |
+0.992 (+0.46%)
|
22 |
| 8 Jun 2023 |
USD |
214.8337 |
215.1598 |
214.8337 |
215.1598 |
215.1598 |
+4.549 (+2.16%)
|
80 |
| 7 Jun 2023 |
USD |
210.6109 |
210.6109 |
210.6109 |
210.6109 |
210.6109 |
+1.766 (+0.85%)
|
80 |
| 6 Jun 2023 |
USD |
208.535 |
208.8444 |
208.535 |
208.8444 |
208.8444 |
+1.164 (+0.56%)
|
8 |
| 5 Jun 2023 |
USD |
207.6802 |
207.6802 |
207.6802 |
207.6802 |
207.6802 |
+0 (+0.0%)
|
49 |
| 2 Jun 2023 |
USD |
201.9518 |
207.68 |
201.9518 |
207.68 |
207.68 |
+4.855 (+2.39%)
|
83 |
| 1 Jun 2023 |
USD |
202.06 |
202.8248 |
201.37 |
202.8248 |
202.8248 |
+2.575 (+1.29%)
|
113 |
