Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Nov 2022 |
USD |
255.01 |
257.0885 |
253.34 |
253.34 |
253.34 |
-3.76 (-1.46%)
|
10 |
| 1 Nov 2022 |
USD |
257.99 |
257.99 |
256.99 |
257.1 |
257.1 |
+0.81 (+0.32%)
|
7 |
| 31 Oct 2022 |
USD |
256.5348 |
256.64 |
255.695 |
256.29 |
256.29 |
-2.1 (-0.81%)
|
148 |
| 28 Oct 2022 |
USD |
251.4824 |
258.39 |
251.4824 |
258.39 |
258.39 |
+2.558 (+1.00%)
|
49 |
| 27 Oct 2022 |
USD |
253.925 |
255.8321 |
253.925 |
255.8321 |
255.8321 |
+4.902 (+1.95%)
|
307 |
| 25 Oct 2022 |
USD |
250.42 |
250.93 |
250.42 |
250.93 |
250.93 |
-6.75 (-2.62%)
|
46 |
| 24 Oct 2022 |
USD |
254.62 |
257.68 |
254.62 |
257.68 |
257.68 |
+9.22 (+3.71%)
|
120 |
| 21 Oct 2022 |
USD |
246 |
248.46 |
245.02 |
248.46 |
248.46 |
+5.11 (+2.10%)
|
409 |
| 20 Oct 2022 |
USD |
243.35 |
243.35 |
243.35 |
243.35 |
243.35 |
+5.62 (+2.36%)
|
17 |
| 19 Oct 2022 |
USD |
236.94 |
237.73 |
236.94 |
237.73 |
237.73 |
+8.23 (+3.59%)
|
11 |
| 17 Oct 2022 |
USD |
225.67 |
229.5 |
225.67 |
229.5 |
229.5 |
+4.33 (+1.92%)
|
6 |
| 13 Oct 2022 |
USD |
225.17 |
225.17 |
225.17 |
225.17 |
225.17 |
-6.96 (-3.00%)
|
100 |
| 12 Oct 2022 |
USD |
232.13 |
234.7 |
232.13 |
232.13 |
232.13 |
-3.22 (-1.37%)
|
974 |
| 10 Oct 2022 |
USD |
236.16 |
236.16 |
235.35 |
235.35 |
235.35 |
+3.01 (+1.30%)
|
15 |
| 7 Oct 2022 |
USD |
229.6 |
232.34 |
229.6 |
232.34 |
232.34 |
+7.235 (+3.21%)
|
1,045 |
| 30 Sep 2022 |
USD |
225.105 |
225.105 |
225.105 |
225.105 |
225.105 |
+1.725 (+0.77%)
|
5 |
| 29 Sep 2022 |
USD |
220.93 |
223.38 |
220.93 |
223.38 |
223.38 |
-3.48 (-1.53%)
|
12 |
| 27 Sep 2022 |
USD |
226.86 |
226.86 |
226.86 |
226.86 |
226.86 |
-0.705 (-0.31%)
|
1,188 |
| 23 Sep 2022 |
USD |
229.395 |
230.065 |
226.57 |
227.565 |
227.565 |
-9.225 (-3.90%)
|
11 |
| 22 Sep 2022 |
USD |
232.58 |
237.05 |
230 |
236.79 |
236.79 |
-0.96 (-0.40%)
|
1,457 |
| 21 Sep 2022 |
USD |
232.81 |
241.24 |
232.81 |
237.75 |
237.75 |
+5.65 (+2.43%)
|
811 |
| 13 Sep 2022 |
USD |
232.25 |
232.25 |
231.985 |
232.1 |
232.1 |
-2.75 (-1.17%)
|
3 |
| 12 Sep 2022 |
USD |
234.865 |
234.865 |
234.85 |
234.85 |
234.85 |
+0.54 (+0.23%)
|
1 |
| 9 Sep 2022 |
USD |
233.415 |
234.31 |
232.83 |
234.31 |
234.31 |
+0.86 (+0.37%)
|
22 |
| 8 Sep 2022 |
USD |
232.54 |
233.45 |
232.54 |
233.45 |
233.45 |
+4.06 (+1.77%)
|
16 |
| 6 Sep 2022 |
USD |
228.71 |
229.39 |
228.53 |
229.39 |
229.39 |
+0.815 (+0.36%)
|
6 |
| 1 Sep 2022 |
USD |
228.575 |
228.575 |
228.575 |
228.575 |
228.575 |
-2.055 (-0.89%)
|
3 |
| 31 Aug 2022 |
USD |
231.315 |
231.75 |
230.63 |
230.63 |
230.63 |
-9.315 (-3.88%)
|
10 |
| 26 Aug 2022 |
USD |
243.15 |
243.15 |
239.945 |
239.945 |
239.945 |
+1.4 (+0.59%)
|
235 |
| 25 Aug 2022 |
USD |
238.545 |
238.545 |
238.545 |
238.545 |
238.545 |
+1.195 (+0.50%)
|
14 |
