Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Jan 2023 |
USD |
223.94 |
225.76 |
219.4 |
221.91 |
221.91 |
+0.83 (+0.38%)
|
545 |
| 13 Jan 2023 |
USD |
222.91 |
222.91 |
220.295 |
221.08 |
221.08 |
-8.7 (-3.79%)
|
19 |
| 12 Jan 2023 |
USD |
229.7541 |
229.78 |
229.7541 |
229.78 |
229.78 |
+5.77 (+2.58%)
|
135 |
| 9 Jan 2023 |
USD |
224.22 |
224.22 |
224.01 |
224.01 |
224.01 |
-5.48 (-2.39%)
|
7 |
| 6 Jan 2023 |
USD |
229.49 |
229.49 |
229.49 |
229.49 |
229.49 |
+1.46 (+0.64%)
|
30 |
| 4 Jan 2023 |
USD |
228.03 |
228.03 |
228.03 |
228.03 |
228.03 |
-2.67 (-1.16%)
|
14 |
| 3 Jan 2023 |
USD |
228.93 |
230.7 |
228.93 |
230.7 |
230.7 |
+5.31 (+2.36%)
|
197 |
| 22 Dec 2022 |
USD |
225.72 |
225.72 |
225.39 |
225.39 |
225.39 |
-3.195 (-1.40%)
|
20 |
| 15 Dec 2022 |
USD |
229.84 |
229.84 |
228.585 |
228.585 |
228.585 |
-6.645 (-2.82%)
|
22 |
| 14 Dec 2022 |
USD |
231.42 |
235.23 |
231.42 |
235.23 |
235.23 |
+0.53 (+0.23%)
|
2 |
| 13 Dec 2022 |
USD |
236.27 |
236.27 |
234.7 |
234.7 |
234.7 |
+0.39 (+0.17%)
|
8 |
| 12 Dec 2022 |
USD |
234.31 |
234.31 |
234.31 |
234.31 |
234.31 |
-0.64 (-0.27%)
|
14 |
| 9 Dec 2022 |
USD |
234.95 |
234.95 |
234.95 |
234.95 |
234.95 |
-3.55 (-1.49%)
|
2 |
| 7 Dec 2022 |
USD |
238.36 |
238.5 |
238.36 |
238.5 |
238.5 |
+2.118 (+0.90%)
|
101 |
| 6 Dec 2022 |
USD |
233.735 |
236.3817 |
233.735 |
236.3817 |
236.3817 |
-2.348 (-0.98%)
|
217 |
| 5 Dec 2022 |
USD |
238.73 |
238.73 |
238.73 |
238.73 |
238.73 |
-1.74 (-0.72%)
|
71 |
| 2 Dec 2022 |
USD |
240.17 |
240.47 |
240.17 |
240.47 |
240.47 |
+14.655 (+6.49%)
|
5 |
| 30 Nov 2022 |
USD |
225.815 |
225.815 |
225.815 |
225.815 |
225.815 |
-3.605 (-1.57%)
|
100 |
| 25 Nov 2022 |
USD |
229.42 |
229.42 |
229.42 |
229.42 |
229.42 |
+3.665 (+1.62%)
|
1 |
| 23 Nov 2022 |
USD |
228.49 |
228.49 |
225.755 |
225.755 |
225.755 |
-3.855 (-1.68%)
|
33 |
| 22 Nov 2022 |
USD |
233.955 |
233.955 |
229.61 |
229.61 |
229.61 |
-1.978 (-0.85%)
|
850 |
| 21 Nov 2022 |
USD |
226.9 |
231.588 |
226.9 |
231.588 |
231.588 |
+4.018 (+1.77%)
|
58 |
| 18 Nov 2022 |
USD |
227.06 |
227.57 |
226.8896 |
227.57 |
227.57 |
+2.81 (+1.25%)
|
49 |
| 15 Nov 2022 |
USD |
221.15 |
224.76 |
221.15 |
224.76 |
224.76 |
-1.16 (-0.51%)
|
13 |
| 11 Nov 2022 |
USD |
236.83 |
236.83 |
225.92 |
225.92 |
225.92 |
-18.15 (-7.44%)
|
237 |
| 10 Nov 2022 |
USD |
240.965 |
244.348 |
240.965 |
244.07 |
244.07 |
+4.03 (+1.68%)
|
314 |
| 9 Nov 2022 |
USD |
240.04 |
240.04 |
240.04 |
240.04 |
240.04 |
-6.5 (-2.64%)
|
2 |
| 8 Nov 2022 |
USD |
243.89 |
246.54 |
243.89 |
246.54 |
246.54 |
+3.21 (+1.32%)
|
75 |
| 7 Nov 2022 |
USD |
242.84 |
243.33 |
242.84 |
243.33 |
243.33 |
-0.795 (-0.33%)
|
1 |
| 3 Nov 2022 |
USD |
253.78 |
253.78 |
231.8 |
244.125 |
244.125 |
-9.215 (-3.64%)
|
886 |
