Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Mar 2021 |
USD |
193 |
193 |
193 |
193 |
193 |
+3.393 (+1.79%)
|
20 |
| 8 Mar 2021 |
USD |
189.57 |
189.6065 |
188.9 |
189.6065 |
189.6065 |
+8.75 (+4.84%)
|
28 |
| 3 Mar 2021 |
USD |
180.8565 |
180.8565 |
180.8565 |
180.8565 |
180.8565 |
+0.987 (+0.55%)
|
20 |
| 1 Mar 2021 |
USD |
178.475 |
179.87 |
178.475 |
179.87 |
179.87 |
+1.175 (+0.66%)
|
16 |
| 26 Feb 2021 |
USD |
180.08 |
180.08 |
178.695 |
178.695 |
178.695 |
-11.48 (-6.04%)
|
675 |
| 24 Feb 2021 |
USD |
190.175 |
190.175 |
190.175 |
190.175 |
190.175 |
+0.745 (+0.39%)
|
1 |
| 22 Feb 2021 |
USD |
183.13 |
189.43 |
183.13 |
189.43 |
189.43 |
+9.34 (+5.19%)
|
151 |
| 19 Feb 2021 |
USD |
180.1 |
180.1 |
180.09 |
180.09 |
180.09 |
+2.09 (+1.17%)
|
48 |
| 17 Feb 2021 |
USD |
177.16 |
178 |
177.16 |
178 |
178 |
+3.76 (+2.16%)
|
104 |
| 12 Feb 2021 |
USD |
174.24 |
174.24 |
174.24 |
174.24 |
174.24 |
+5.79 (+3.44%)
|
6 |
| 10 Feb 2021 |
USD |
168.45 |
168.45 |
168.45 |
168.45 |
168.45 |
+3.12 (+1.89%)
|
46 |
| 9 Feb 2021 |
USD |
165.33 |
165.33 |
165.33 |
165.33 |
165.33 |
+6.11 (+3.84%)
|
178 |
| 1 Feb 2021 |
USD |
156.85 |
159.22 |
156.63 |
159.22 |
159.22 |
-3.32 (-2.04%)
|
91 |
| 28 Jan 2021 |
USD |
162.54 |
162.54 |
162.54 |
162.54 |
162.54 |
+0.39 (+0.24%)
|
25 |
| 26 Jan 2021 |
USD |
164.4 |
164.42 |
162.15 |
162.15 |
162.15 |
-4.35 (-2.61%)
|
3 |
| 22 Jan 2021 |
USD |
166.505 |
166.505 |
166.5 |
166.5 |
166.5 |
-1.22 (-0.73%)
|
200 |
| 21 Jan 2021 |
USD |
167.72 |
167.72 |
167.72 |
167.72 |
167.72 |
-1.85 (-1.09%)
|
3 |
| 15 Jan 2021 |
USD |
169.57 |
169.57 |
169.57 |
169.57 |
169.57 |
-5.06 (-2.90%)
|
5 |
| 14 Jan 2021 |
USD |
174.63 |
174.63 |
174.63 |
174.63 |
174.63 |
+6.74 (+4.01%)
|
42 |
| 8 Jan 2021 |
USD |
170.11 |
170.11 |
167.89 |
167.89 |
167.89 |
+0.26 (+0.16%)
|
102 |
| 29 Dec 2020 |
USD |
167.63 |
167.63 |
167.63 |
167.63 |
167.63 |
+2.04 (+1.23%)
|
761 |
| 23 Dec 2020 |
USD |
165.31 |
165.59 |
165.31 |
165.59 |
165.59 |
-4.97 (-2.91%)
|
103 |
| 18 Dec 2020 |
USD |
170.56 |
170.56 |
170.56 |
170.56 |
170.56 |
+6.03 (+3.66%)
|
606 |
| 27 Nov 2020 |
USD |
164.53 |
164.53 |
164.53 |
164.53 |
164.53 |
-4.6 (-2.72%)
|
14 |
| 25 Nov 2020 |
USD |
169.13 |
169.13 |
169.13 |
169.13 |
169.13 |
+6.386 (+3.92%)
|
307 |
| 23 Nov 2020 |
USD |
162.7439 |
162.7439 |
162.7439 |
162.7439 |
162.7439 |
+3.647 (+2.29%)
|
506 |
| 20 Nov 2020 |
USD |
159.0965 |
159.0965 |
159.0965 |
159.0965 |
159.0965 |
-3.873 (-2.38%)
|
207 |
| 17 Nov 2020 |
USD |
163 |
163 |
162.95 |
162.97 |
162.97 |
-1.03 (-0.63%)
|
352 |
| 13 Nov 2020 |
USD |
161.86 |
164.155 |
160.705 |
164 |
164 |
+2.19 (+1.35%)
|
2,224 |
| 10 Nov 2020 |
USD |
161.04 |
161.81 |
161.04 |
161.81 |
161.81 |
+3.15 (+1.99%)
|
433 |
