Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Nov 2020 |
USD |
161.489 |
161.489 |
158.6599 |
158.6599 |
158.6599 |
+4.315 (+2.80%)
|
1,488 |
| 4 Nov 2020 |
USD |
154.345 |
154.345 |
154.345 |
154.345 |
154.345 |
+9.685 (+6.70%)
|
200 |
| 30 Oct 2020 |
USD |
144.66 |
144.66 |
144.66 |
144.66 |
144.66 |
-5.22 (-3.48%)
|
10 |
| 13 Oct 2020 |
USD |
149.88 |
149.88 |
149.88 |
149.88 |
149.88 |
-2.39 (-1.57%)
|
426 |
| 12 Oct 2020 |
USD |
152.27 |
152.27 |
152.27 |
152.27 |
152.27 |
+2.01 (+1.34%)
|
100 |
| 6 Oct 2020 |
USD |
149.2199 |
150.29 |
149.2199 |
150.2599 |
150.2599 |
+4.33 (+2.97%)
|
106 |
| 5 Oct 2020 |
USD |
145.93 |
145.93 |
145.93 |
145.93 |
145.93 |
+6.75 (+4.85%)
|
65 |
| 2 Oct 2020 |
USD |
139.18 |
139.18 |
139.18 |
139.18 |
139.18 |
-0.345 (-0.25%)
|
100 |
| 1 Oct 2020 |
USD |
141.3999 |
141.3999 |
139.525 |
139.525 |
139.525 |
-2.18 (-1.54%)
|
755 |
| 30 Sep 2020 |
USD |
142.06 |
142.78 |
141.24 |
141.705 |
141.705 |
+0.685 (+0.49%)
|
923 |
| 11 Sep 2020 |
USD |
141.03 |
141.03 |
141.02 |
141.02 |
141.02 |
-11.1 (-7.30%)
|
511 |
| 28 Aug 2020 |
USD |
152.27 |
152.27 |
152.06 |
152.12 |
152.12 |
-11.03 (-6.76%)
|
426 |
| 19 Aug 2020 |
USD |
163.99 |
163.99 |
162.71 |
163.15 |
163.15 |
+0.61 (+0.38%)
|
239 |
| 18 Aug 2020 |
USD |
161.75 |
162.54 |
161.75 |
162.54 |
162.54 |
-6.595 (-3.90%)
|
3,266 |
| 7 Aug 2020 |
USD |
169.135 |
169.135 |
169.135 |
169.135 |
169.135 |
-7.105 (-4.03%)
|
100 |
| 5 Aug 2020 |
USD |
175.15 |
176.24 |
175.15 |
176.24 |
176.24 |
-5.25 (-2.89%)
|
153 |
| 19 Jun 2020 |
USD |
181.49 |
181.49 |
181.49 |
181.49 |
181.49 |
-2.38 (-1.29%)
|
28 |
| 18 Jun 2020 |
USD |
183.95 |
185.4 |
183.04 |
183.87 |
183.87 |
-1.465 (-0.79%)
|
1,607 |
| 17 Jun 2020 |
USD |
185.335 |
185.335 |
185.335 |
185.335 |
185.335 |
-0.324 (-0.17%)
|
100 |
| 16 Jun 2020 |
USD |
182.08 |
185.6587 |
182.08 |
185.6587 |
185.6587 |
-14.011 (-7.02%)
|
4,086 |
| 4 Jun 2020 |
USD |
199.67 |
199.67 |
199.67 |
199.67 |
199.67 |
-0.53 (-0.26%)
|
2 |
| 1 Jun 2020 |
USD |
200.2 |
200.2 |
200.2 |
200.2 |
200.2 |
+18.7 (+10.30%)
|
2 |
| 22 May 2020 |
USD |
181.5 |
181.5 |
181.5 |
181.5 |
181.5 |
+3.72 (+2.09%)
|
37 |
| 18 May 2020 |
USD |
177.78 |
177.78 |
177.78 |
177.78 |
177.78 |
-0.33 (-0.19%)
|
1 |
| 12 May 2020 |
USD |
178.11 |
178.11 |
178.11 |
178.11 |
178.11 |
-3.14 (-1.73%)
|
183 |
| 7 May 2020 |
USD |
181.25 |
181.25 |
181.25 |
181.25 |
181.25 |
-18.83 (-9.41%)
|
1,726 |
| 7 Apr 2020 |
USD |
200.08 |
200.08 |
200.08 |
200.08 |
200.08 |
+16.08 (+8.74%)
|
2 |
| 3 Apr 2020 |
USD |
184 |
184 |
184 |
184 |
184 |
+21.07 (+12.93%)
|
4 |
| 24 Mar 2020 |
USD |
162.93 |
162.93 |
162.93 |
162.93 |
162.93 |
-6.75 (-3.98%)
|
45 |
| 20 Mar 2020 |
USD |
169.68 |
169.68 |
169.68 |
169.68 |
169.68 |
-66.16 (-28.05%)
|
263 |
