Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Oct 2021 |
USD |
206.23 |
206.23 |
203.2 |
206.23 |
206.23 |
-3.585 (-1.71%)
|
0 |
| 21 Oct 2021 |
USD |
209.815 |
209.815 |
209.815 |
209.815 |
209.815 |
-0.685 (-0.33%)
|
52 |
| 15 Oct 2021 |
USD |
210.31 |
210.5 |
210.31 |
210.5 |
210.5 |
+4.346 (+2.11%)
|
1 |
| 14 Oct 2021 |
USD |
206.154 |
206.154 |
206.154 |
206.154 |
206.154 |
-3.427 (-1.64%)
|
59 |
| 13 Oct 2021 |
USD |
209.581 |
209.581 |
209.581 |
209.581 |
209.581 |
+4.851 (+2.37%)
|
7 |
| 8 Oct 2021 |
USD |
204.74 |
204.74 |
204.73 |
204.73 |
204.73 |
+1.52 (+0.75%)
|
16 |
| 7 Oct 2021 |
USD |
200.49 |
203.21 |
200.49 |
203.21 |
203.21 |
+11.01 (+5.73%)
|
189 |
| 23 Sep 2021 |
USD |
192.2 |
192.2 |
192.2 |
192.2 |
192.2 |
+1.665 (+0.87%)
|
0 |
| 22 Sep 2021 |
USD |
190.535 |
190.535 |
190.535 |
190.535 |
190.535 |
+0.705 (+0.37%)
|
13 |
| 21 Sep 2021 |
USD |
189.83 |
189.83 |
189.83 |
189.83 |
189.83 |
-1.93 (-1.01%)
|
6 |
| 20 Sep 2021 |
USD |
191.76 |
191.76 |
191.76 |
191.76 |
191.76 |
-3.19 (-1.64%)
|
0 |
| 17 Sep 2021 |
USD |
194.95 |
194.95 |
194.95 |
194.95 |
194.95 |
-5.39 (-2.69%)
|
0 |
| 16 Sep 2021 |
USD |
200.34 |
200.34 |
200.34 |
200.34 |
200.34 |
+2.965 (+1.50%)
|
1 |
| 14 Sep 2021 |
USD |
197.375 |
197.375 |
197.375 |
197.375 |
197.375 |
-2.145 (-1.08%)
|
20 |
| 8 Sep 2021 |
USD |
199.52 |
199.52 |
199.52 |
199.52 |
199.52 |
-1.57 (-0.78%)
|
1 |
| 1 Sep 2021 |
USD |
202.91 |
202.91 |
201.09 |
201.09 |
201.09 |
-3.62 (-1.77%)
|
10 |
| 31 Aug 2021 |
USD |
204.71 |
204.71 |
204.71 |
204.71 |
204.71 |
+4.75 (+2.38%)
|
1 |
| 19 Aug 2021 |
USD |
199.96 |
199.96 |
199.96 |
199.96 |
199.96 |
-3.86 (-1.89%)
|
24 |
| 18 Aug 2021 |
USD |
203.82 |
203.82 |
203.82 |
203.82 |
203.82 |
-3.51 (-1.69%)
|
9 |
| 13 Aug 2021 |
USD |
207.33 |
207.33 |
207.33 |
207.33 |
207.33 |
+1.92 (+0.93%)
|
0 |
| 9 Aug 2021 |
USD |
205.41 |
205.41 |
205.41 |
205.41 |
205.41 |
+6.73 (+3.39%)
|
1 |
| 4 Aug 2021 |
USD |
199.5665 |
199.5665 |
198.68 |
198.68 |
198.68 |
-3.885 (-1.92%)
|
70 |
| 3 Aug 2021 |
USD |
200.92 |
202.565 |
200.92 |
202.565 |
202.565 |
-0.235 (-0.12%)
|
26 |
| 23 Jul 2021 |
USD |
202.8 |
202.8 |
202.8 |
202.8 |
202.8 |
-1.2 (-0.59%)
|
25 |
| 21 Jul 2021 |
USD |
204 |
204 |
204 |
204 |
204 |
+4.3 (+2.15%)
|
6 |
| 20 Jul 2021 |
USD |
199.7 |
199.7 |
199.7 |
199.7 |
199.7 |
+4.41 (+2.26%)
|
1 |
| 19 Jul 2021 |
USD |
198.69 |
199 |
195.21 |
195.29 |
195.29 |
-8.21 (-4.03%)
|
1 |
| 14 Jul 2021 |
USD |
202.9 |
203.5 |
202.9 |
203.5 |
203.5 |
-2.61 (-1.27%)
|
1 |
| 12 Jul 2021 |
USD |
206.11 |
206.11 |
206.11 |
206.11 |
206.11 |
-2.51 (-1.20%)
|
16 |
| 6 Jul 2021 |
USD |
208.57 |
208.62 |
208.57 |
208.62 |
208.62 |
-2.13 (-1.01%)
|
135 |
