Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jan 2022 |
USD |
189.53 |
189.53 |
189.53 |
189.53 |
189.53 |
+3.02 (+1.62%)
|
0 |
| 3 Jan 2022 |
USD |
187.48 |
187.48 |
186.37 |
186.51 |
186.51 |
+1.48 (+0.80%)
|
2 |
| 31 Dec 2021 |
USD |
185.03 |
185.03 |
185.03 |
185.03 |
185.03 |
-0.66 (-0.36%)
|
0 |
| 29 Dec 2021 |
USD |
185.69 |
185.69 |
185.69 |
185.69 |
185.69 |
+2.33 (+1.27%)
|
0 |
| 27 Dec 2021 |
USD |
183.43 |
183.43 |
183.36 |
183.36 |
183.36 |
+1.26 (+0.69%)
|
0 |
| 22 Dec 2021 |
USD |
182.1 |
182.1 |
182.1 |
182.1 |
182.1 |
+4.2 (+2.36%)
|
0 |
| 20 Dec 2021 |
USD |
183.032 |
183.032 |
177.9 |
177.9 |
177.9 |
-14.71 (-7.64%)
|
77 |
| 16 Dec 2021 |
USD |
192.61 |
192.61 |
192.61 |
192.61 |
192.61 |
+7.76 (+4.20%)
|
16 |
| 15 Dec 2021 |
USD |
185 |
185 |
184.85 |
184.85 |
184.85 |
-2.585 (-1.38%)
|
10 |
| 13 Dec 2021 |
USD |
185.56 |
187.435 |
184.99 |
187.435 |
187.435 |
-0.645 (-0.34%)
|
1 |
| 10 Dec 2021 |
USD |
188.08 |
188.08 |
188.08 |
188.08 |
188.08 |
+3.51 (+1.90%)
|
1 |
| 9 Dec 2021 |
USD |
184.08 |
184.57 |
184.08 |
184.57 |
184.57 |
-0.909 (-0.49%)
|
1 |
| 7 Dec 2021 |
USD |
185.4788 |
185.4788 |
185.4788 |
185.4788 |
185.4788 |
+6.259 (+3.49%)
|
4 |
| 3 Dec 2021 |
USD |
179.22 |
179.22 |
179.22 |
179.22 |
179.22 |
-0.132 (-0.07%)
|
0 |
| 30 Nov 2021 |
USD |
179.352 |
179.352 |
179.352 |
179.352 |
179.352 |
-3.008 (-1.65%)
|
31 |
| 29 Nov 2021 |
USD |
182.36 |
182.36 |
182.36 |
182.36 |
182.36 |
-1.312 (-0.71%)
|
0 |
| 26 Nov 2021 |
USD |
182.35 |
184.66 |
182.35 |
183.6725 |
183.6725 |
-4.607 (-2.45%)
|
11 |
| 22 Nov 2021 |
USD |
185.69 |
188.28 |
185.69 |
188.28 |
188.28 |
+3.33 (+1.80%)
|
25 |
| 19 Nov 2021 |
USD |
184.95 |
184.95 |
184.95 |
184.95 |
184.95 |
+2.46 (+1.35%)
|
0 |
| 18 Nov 2021 |
USD |
182.49 |
182.49 |
182.49 |
182.49 |
182.49 |
-4.84 (-2.58%)
|
0 |
| 17 Nov 2021 |
USD |
188.32 |
188.32 |
187.33 |
187.33 |
187.33 |
-3 (-1.58%)
|
5,920 |
| 16 Nov 2021 |
USD |
190.33 |
190.33 |
190.33 |
190.33 |
190.33 |
-0.63 (-0.33%)
|
0 |
| 15 Nov 2021 |
USD |
190.17 |
191.27 |
190.17 |
190.96 |
190.96 |
+1.51 (+0.80%)
|
1 |
| 11 Nov 2021 |
USD |
189.45 |
189.45 |
189.45 |
189.45 |
189.45 |
-4.55 (-2.35%)
|
0 |
| 9 Nov 2021 |
USD |
194 |
194 |
194 |
194 |
194 |
+0.5 (+0.26%)
|
1 |
| 8 Nov 2021 |
USD |
195 |
195 |
193.5 |
193.5 |
193.5 |
+1.32 (+0.69%)
|
10 |
| 5 Nov 2021 |
USD |
193.7 |
193.7 |
192.18 |
192.18 |
192.18 |
-1.752 (-0.90%)
|
0 |
| 4 Nov 2021 |
USD |
193.42 |
194.028 |
192.615 |
193.932 |
193.932 |
-2.558 (-1.30%)
|
143 |
| 3 Nov 2021 |
USD |
197.1 |
197.1 |
196.49 |
196.49 |
196.49 |
-2.92 (-1.46%)
|
0 |
| 2 Nov 2021 |
USD |
199.841 |
199.841 |
199.41 |
199.41 |
199.41 |
-6.82 (-3.31%)
|
37 |
