Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Aug 2024 |
USD |
271.73 |
272.33 |
271.73 |
272.1 |
272.1 |
+0.2 (+0.07%)
|
3 |
| 19 Aug 2024 |
USD |
270.2 |
271.9 |
269.14 |
271.9 |
271.9 |
+0.521 (+0.19%)
|
5 |
| 16 Aug 2024 |
USD |
267.24 |
271.3789 |
267.24 |
271.3789 |
271.3789 |
+1.414 (+0.52%)
|
314 |
| 15 Aug 2024 |
USD |
269.69 |
270.15 |
265.38 |
269.965 |
269.965 |
+2.325 (+0.87%)
|
79 |
| 14 Aug 2024 |
USD |
263 |
268.16 |
262.4 |
267.64 |
267.64 |
+6.64 (+2.54%)
|
68 |
| 13 Aug 2024 |
USD |
266.8 |
266.8 |
261 |
261 |
261 |
-1.335 (-0.51%)
|
204 |
| 12 Aug 2024 |
USD |
259.86 |
263.83 |
258.99 |
262.335 |
262.335 |
+2.015 (+0.77%)
|
132 |
| 9 Aug 2024 |
USD |
257.8699 |
261 |
256.55 |
260.32 |
260.32 |
+4.835 (+1.89%)
|
81 |
| 8 Aug 2024 |
USD |
255.0381 |
259.12 |
255.0381 |
255.485 |
255.485 |
-3.945 (-1.52%)
|
99 |
| 6 Aug 2024 |
USD |
259.39 |
260.0125 |
254 |
259.43 |
259.43 |
+2.927 (+1.14%)
|
64 |
| 5 Aug 2024 |
USD |
256.6638 |
261.25 |
253.46 |
256.5031 |
256.5031 |
-6.239 (-2.37%)
|
219 |
| 2 Aug 2024 |
USD |
259.19 |
269.13 |
259.19 |
262.7418 |
262.7418 |
-2.633 (-0.99%)
|
91 |
| 1 Aug 2024 |
USD |
278.435 |
286.98 |
261.7225 |
265.3744 |
265.3744 |
-14.826 (-5.29%)
|
113 |
| 31 Jul 2024 |
USD |
279.899 |
280.43 |
278.1 |
280.2 |
280.2 |
+2.33 (+0.84%)
|
263 |
| 30 Jul 2024 |
USD |
273.91 |
278.9501 |
273.91 |
277.87 |
277.87 |
-0.6 (-0.22%)
|
553 |
| 29 Jul 2024 |
USD |
277.72 |
278.53 |
277.16 |
278.47 |
278.47 |
+1.43 (+0.52%)
|
77 |
| 26 Jul 2024 |
USD |
274.505 |
277.04 |
273 |
277.04 |
277.04 |
+2.054 (+0.75%)
|
230 |
| 25 Jul 2024 |
USD |
270.2048 |
275.775 |
269.62 |
274.9862 |
274.9862 |
+9.973 (+3.76%)
|
214 |
| 24 Jul 2024 |
USD |
267.0188 |
267.0242 |
265.0134 |
265.0134 |
265.0134 |
-4.142 (-1.54%)
|
183 |
| 23 Jul 2024 |
USD |
266.775 |
269.755 |
266.775 |
269.155 |
269.155 |
+4.157 (+1.57%)
|
116 |
| 22 Jul 2024 |
USD |
264.2852 |
264.9983 |
264.2852 |
264.9983 |
264.9983 |
+2.068 (+0.79%)
|
48 |
| 19 Jul 2024 |
USD |
266.3578 |
269.9 |
262.93 |
262.93 |
262.93 |
-7.96 (-2.94%)
|
121 |
| 18 Jul 2024 |
USD |
267.19 |
270.89 |
267.19 |
270.89 |
270.89 |
+3.53 (+1.32%)
|
205 |
| 17 Jul 2024 |
USD |
268.5348 |
269.01 |
266.64 |
267.36 |
267.36 |
+2.04 (+0.77%)
|
138 |
| 16 Jul 2024 |
USD |
256.605 |
265.87 |
256.605 |
265.32 |
265.32 |
+9.18 (+3.58%)
|
216 |
| 15 Jul 2024 |
USD |
252.94 |
256.88 |
251.08 |
256.14 |
256.14 |
+3.5 (+1.39%)
|
80 |
| 12 Jul 2024 |
USD |
252.2 |
255.05 |
252.2 |
252.64 |
252.64 |
+2.205 (+0.88%)
|
108 |
| 11 Jul 2024 |
USD |
244.39 |
251.83 |
244.39 |
250.435 |
250.435 |
+5.055 (+2.06%)
|
56 |
| 10 Jul 2024 |
USD |
242.5 |
246.28 |
238.48 |
245.38 |
245.38 |
+2.755 (+1.14%)
|
33 |
| 9 Jul 2024 |
USD |
242.525 |
243.24 |
242.37 |
242.625 |
242.625 |
-2.895 (-1.18%)
|
67 |
