Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Feb 2020 |
USD |
235.8401 |
235.8401 |
235.8401 |
235.8401 |
235.8401 |
-28.28 (-10.71%)
|
9,939 |
| 4 Feb 2020 |
USD |
264.12 |
264.12 |
264.12 |
264.12 |
264.12 |
-9.99 (-3.64%)
|
5 |
| 28 Jan 2020 |
USD |
274.11 |
274.11 |
274.11 |
274.11 |
274.11 |
+22.08 (+8.76%)
|
2 |
| 6 Dec 2019 |
USD |
252.03 |
252.03 |
252.03 |
252.03 |
252.03 |
+0.095 (+0.04%)
|
1,919 |
| 5 Dec 2019 |
USD |
255.19 |
255.19 |
251.935 |
251.935 |
251.935 |
-2.325 (-0.91%)
|
62 |
| 21 Nov 2019 |
USD |
254.26 |
254.26 |
254.26 |
254.26 |
254.26 |
+0.3 (+0.12%)
|
3 |
| 13 Nov 2019 |
USD |
253.96 |
253.96 |
253.96 |
253.96 |
253.96 |
-0.97 (-0.38%)
|
942 |
| 12 Nov 2019 |
USD |
251.47 |
254.93 |
251.47 |
254.93 |
254.93 |
+43.55 (+20.60%)
|
327 |
| 22 Oct 2019 |
USD |
211.38 |
211.38 |
211.38 |
211.38 |
211.38 |
-3.91 (-1.82%)
|
32 |
| 16 Oct 2019 |
USD |
213.83 |
215.29 |
213.43 |
215.29 |
215.29 |
+14.43 (+7.18%)
|
637 |
| 3 Oct 2019 |
USD |
200.16 |
200.86 |
200.16 |
200.86 |
200.86 |
-14.47 (-6.72%)
|
62 |
| 27 Sep 2019 |
USD |
214.26 |
215.33 |
214.26 |
215.33 |
215.33 |
+0.51 (+0.24%)
|
12 |
| 23 Sep 2019 |
USD |
214.82 |
214.82 |
214.82 |
214.82 |
214.82 |
+0.58 (+0.27%)
|
18 |
| 6 Sep 2019 |
USD |
214.24 |
214.24 |
214.24 |
214.24 |
214.24 |
+8.94 (+4.35%)
|
72,400 |
| 16 Aug 2019 |
USD |
205.3 |
205.3 |
205.3 |
205.3 |
205.3 |
-6.82 (-3.22%)
|
4 |
| 9 Aug 2019 |
USD |
212.12 |
212.12 |
212.12 |
212.12 |
212.12 |
-2.89 (-1.34%)
|
2 |
| 6 Aug 2019 |
USD |
215.01 |
215.01 |
215.01 |
215.01 |
215.01 |
0.0 (0.0%)
|
4 |
| 2 Aug 2019 |
USD |
215.01 |
215.01 |
215.01 |
215.01 |
215.01 |
-19.24 (-8.21%)
|
2 |
| 29 Jul 2019 |
USD |
234.25 |
234.25 |
234.25 |
234.25 |
234.25 |
+4.38 (+1.91%)
|
2 |
| 19 Jul 2019 |
USD |
229.87 |
229.87 |
229.87 |
229.87 |
229.87 |
-0.34 (-0.15%)
|
12 |
| 18 Jul 2019 |
USD |
230.21 |
230.21 |
230.21 |
230.21 |
230.21 |
-3.74 (-1.60%)
|
6 |
| 15 Jul 2019 |
USD |
233.95 |
233.95 |
233.95 |
233.95 |
233.95 |
+9.21 (+4.10%)
|
2 |
| 1 Jul 2019 |
USD |
224.74 |
224.74 |
224.74 |
224.74 |
224.74 |
+2.09 (+0.94%)
|
4 |
| 25 Jun 2019 |
USD |
222.65 |
222.65 |
222.65 |
222.65 |
222.65 |
-0.25 (-0.11%)
|
15 |
| 24 Jun 2019 |
USD |
222.9 |
222.9 |
222.9 |
222.9 |
222.9 |
-1.83 (-0.81%)
|
22 |
| 21 Jun 2019 |
USD |
224.73 |
224.73 |
224.73 |
224.73 |
224.73 |
+15.46 (+7.39%)
|
1,453 |
| 12 Jun 2019 |
USD |
209.27 |
209.27 |
209.27 |
209.27 |
209.27 |
-6.54 (-3.03%)
|
2 |
| 6 Jun 2019 |
USD |
215.81 |
215.81 |
215.81 |
215.81 |
215.81 |
+10.95 (+5.35%)
|
21,000 |
| 30 May 2019 |
USD |
204.86 |
204.86 |
204.86 |
204.86 |
204.86 |
-16.68 (-7.53%)
|
6 |
| 29 Apr 2019 |
USD |
221.54 |
221.54 |
221.54 |
221.54 |
221.54 |
+2.26 (+1.03%)
|
9,800 |
