Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Aug 2022 |
USD |
237.35 |
237.35 |
237.35 |
237.35 |
237.35 |
+2.24 (+0.95%)
|
57 |
| 23 Aug 2022 |
USD |
236.01 |
236.5088 |
235.11 |
235.11 |
235.11 |
+1.59 (+0.68%)
|
1 |
| 22 Aug 2022 |
USD |
233.2 |
235.22 |
233.2 |
233.52 |
233.52 |
-1.75 (-0.74%)
|
6 |
| 19 Aug 2022 |
USD |
235.27 |
235.27 |
235.27 |
235.27 |
235.27 |
-3.7 (-1.55%)
|
19 |
| 18 Aug 2022 |
USD |
237.31 |
238.97 |
237.31 |
238.97 |
238.97 |
+2.87 (+1.22%)
|
2 |
| 17 Aug 2022 |
USD |
234.93 |
236.1 |
234.93 |
236.1 |
236.1 |
+4.28 (+1.85%)
|
146 |
| 16 Aug 2022 |
USD |
231.82 |
231.82 |
231.82 |
231.82 |
231.82 |
-0.85 (-0.37%)
|
13 |
| 15 Aug 2022 |
USD |
228.55 |
232.67 |
228.55 |
232.67 |
232.67 |
+8.25 (+3.68%)
|
88 |
| 8 Aug 2022 |
USD |
228.58 |
229.91 |
224.42 |
224.42 |
224.42 |
-4.86 (-2.12%)
|
9 |
| 5 Aug 2022 |
USD |
226.28 |
229.28 |
225.6 |
229.28 |
229.28 |
-3.24 (-1.39%)
|
22 |
| 4 Aug 2022 |
USD |
226.205 |
236.9 |
222.07 |
232.52 |
232.52 |
+17.535 (+8.16%)
|
253 |
| 3 Aug 2022 |
USD |
212.53 |
214.985 |
212.53 |
214.985 |
214.985 |
-0.93 (-0.43%)
|
17 |
| 1 Aug 2022 |
USD |
217.08 |
217.36 |
215.915 |
215.915 |
215.915 |
+0.11 (+0.05%)
|
8 |
| 29 Jul 2022 |
USD |
213.52 |
215.805 |
213.52 |
215.805 |
215.805 |
+6.556 (+3.13%)
|
2 |
| 27 Jul 2022 |
USD |
209.2488 |
209.2488 |
209.2488 |
209.2488 |
209.2488 |
-1.811 (-0.86%)
|
1 |
| 25 Jul 2022 |
USD |
211.06 |
211.06 |
211.06 |
211.06 |
211.06 |
+4.23 (+2.05%)
|
1 |
| 20 Jul 2022 |
USD |
206.83 |
206.83 |
206.83 |
206.83 |
206.83 |
+1.87 (+0.91%)
|
46 |
| 19 Jul 2022 |
USD |
204.96 |
204.96 |
204.96 |
204.96 |
204.96 |
+0.597 (+0.29%)
|
5 |
| 14 Jul 2022 |
USD |
205.55 |
205.55 |
204.235 |
204.3626 |
204.3626 |
-11.657 (-5.40%)
|
627 |
| 8 Jul 2022 |
USD |
216.02 |
216.02 |
216.02 |
216.02 |
216.02 |
-0.65 (-0.30%)
|
1 |
| 7 Jul 2022 |
USD |
217.437 |
217.483 |
215.72 |
216.67 |
216.67 |
+3.18 (+1.49%)
|
16 |
| 6 Jul 2022 |
USD |
210.38 |
213.49 |
210.38 |
213.49 |
213.49 |
-2.75 (-1.27%)
|
33 |
| 1 Jul 2022 |
USD |
216.24 |
216.24 |
216.24 |
216.24 |
216.24 |
-0.9 (-0.41%)
|
18 |
| 30 Jun 2022 |
USD |
216.44 |
217.14 |
216.44 |
217.14 |
217.14 |
+2.39 (+1.11%)
|
5 |
| 29 Jun 2022 |
USD |
218 |
218 |
214.45 |
214.75 |
214.75 |
-5.64 (-2.56%)
|
1,179 |
| 28 Jun 2022 |
USD |
219.46 |
220.39 |
219.46 |
220.39 |
220.39 |
+10.9 (+5.20%)
|
12 |
| 22 Jun 2022 |
USD |
205.74 |
209.49 |
205.74 |
209.49 |
209.49 |
+5.72 (+2.81%)
|
44 |
| 21 Jun 2022 |
USD |
204.502 |
204.502 |
203.77 |
203.77 |
203.77 |
+5.17 (+2.60%)
|
40 |
| 17 Jun 2022 |
USD |
198.44 |
198.76 |
198.44 |
198.6 |
198.6 |
-2.07 (-1.03%)
|
158 |
| 16 Jun 2022 |
USD |
199.77 |
200.7 |
199.77 |
200.67 |
200.67 |
-7.83 (-3.76%)
|
243 |
