Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2023 |
USD |
203.05 |
203.05 |
202.9212 |
202.9212 |
202.9212 |
+3.491 (+1.75%)
|
160 |
| 17 Mar 2023 |
USD |
204.75 |
204.75 |
199.43 |
199.43 |
199.43 |
-10.567 (-5.03%)
|
1,079 |
| 14 Mar 2023 |
USD |
210.7803 |
210.7803 |
209.9969 |
209.9969 |
209.9969 |
+5.377 (+2.63%)
|
41 |
| 13 Mar 2023 |
USD |
206.95 |
206.95 |
204.15 |
204.62 |
204.62 |
-5.14 (-2.45%)
|
19 |
| 10 Mar 2023 |
USD |
209.6772 |
209.76 |
209.6772 |
209.76 |
209.76 |
-1.24 (-0.59%)
|
1 |
| 8 Mar 2023 |
USD |
214.3206 |
214.9336 |
211 |
211 |
211 |
-5.87 (-2.71%)
|
75 |
| 7 Mar 2023 |
USD |
216.87 |
216.87 |
216.87 |
216.87 |
216.87 |
+0.535 (+0.25%)
|
1 |
| 6 Mar 2023 |
USD |
219.29 |
219.29 |
216.335 |
216.335 |
216.335 |
-1.425 (-0.65%)
|
4 |
| 3 Mar 2023 |
USD |
217.76 |
217.76 |
217.76 |
217.76 |
217.76 |
+1.295 (+0.60%)
|
7 |
| 2 Mar 2023 |
USD |
216.2914 |
216.4648 |
216.2914 |
216.4648 |
216.4648 |
+2.89 (+1.35%)
|
61 |
| 1 Mar 2023 |
USD |
213.525 |
213.575 |
213.525 |
213.575 |
213.575 |
-5.539 (-2.53%)
|
35 |
| 24 Feb 2023 |
USD |
217.35 |
219.114 |
216.6185 |
219.114 |
219.114 |
+3.034 (+1.40%)
|
53 |
| 23 Feb 2023 |
USD |
219.6279 |
219.6309 |
216.08 |
216.08 |
216.08 |
-6.905 (-3.10%)
|
44 |
| 22 Feb 2023 |
USD |
222.9855 |
222.9855 |
222.9855 |
222.9855 |
222.9855 |
-0.472 (-0.21%)
|
40 |
| 21 Feb 2023 |
USD |
225.115 |
225.2081 |
223.345 |
223.458 |
223.458 |
+3.952 (+1.80%)
|
220 |
| 17 Feb 2023 |
USD |
219.506 |
219.506 |
219.506 |
219.506 |
219.506 |
-1.229 (-0.56%)
|
20 |
| 16 Feb 2023 |
USD |
220.735 |
220.735 |
220.735 |
220.735 |
220.735 |
+3.955 (+1.82%)
|
100 |
| 15 Feb 2023 |
USD |
215 |
216.78 |
215 |
216.78 |
216.78 |
-5.095 (-2.30%)
|
19 |
| 13 Feb 2023 |
USD |
222.72 |
222.72 |
221.875 |
221.875 |
221.875 |
+0.945 (+0.43%)
|
18 |
| 10 Feb 2023 |
USD |
222.21 |
222.21 |
220.93 |
220.93 |
220.93 |
+6.82 (+3.19%)
|
26 |
| 9 Feb 2023 |
USD |
214.96 |
214.96 |
213.12 |
214.11 |
214.11 |
-6.064 (-2.75%)
|
11 |
| 6 Feb 2023 |
USD |
218.16 |
220.1738 |
218.16 |
220.1738 |
220.1738 |
+4.674 (+2.17%)
|
21 |
| 3 Feb 2023 |
USD |
218.99 |
218.99 |
215.5 |
215.5 |
215.5 |
+0.561 (+0.26%)
|
61 |
| 2 Feb 2023 |
USD |
214.9388 |
214.9388 |
214.9388 |
214.9388 |
214.9388 |
-2.831 (-1.30%)
|
20 |
| 1 Feb 2023 |
USD |
218.9726 |
218.9726 |
217.77 |
217.77 |
217.77 |
+4.545 (+2.13%)
|
206 |
| 25 Jan 2023 |
USD |
216.94 |
216.94 |
212.52 |
213.225 |
213.225 |
-5.6 (-2.56%)
|
30 |
| 24 Jan 2023 |
USD |
215.1889 |
218.825 |
214.72 |
218.825 |
218.825 |
-0.025 (-0.01%)
|
153 |
| 23 Jan 2023 |
USD |
218.85 |
218.85 |
218.85 |
218.85 |
218.85 |
+1.094 (+0.50%)
|
105 |
| 20 Jan 2023 |
USD |
217.7563 |
217.7563 |
217.7563 |
217.7563 |
217.7563 |
-0.29 (-0.13%)
|
146 |
| 18 Jan 2023 |
USD |
218.72 |
218.72 |
218.046 |
218.046 |
218.046 |
-3.864 (-1.74%)
|
23 |
