Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Apr 2019 |
USD |
219.28 |
219.28 |
219.28 |
219.28 |
219.28 |
+6.48 (+3.05%)
|
5,700 |
| 8 Apr 2019 |
USD |
212.8 |
212.8 |
212.8 |
212.8 |
212.8 |
+0.02 (+0.01%)
|
8,800 |
| 4 Apr 2019 |
USD |
212.78 |
212.78 |
212.78 |
212.78 |
212.78 |
0.0 (0.0%)
|
1 |
| 2 Apr 2019 |
USD |
212.78 |
212.78 |
212.78 |
212.78 |
212.78 |
+1.54 (+0.73%)
|
2 |
| 1 Apr 2019 |
USD |
210.8486 |
211.7 |
210.55 |
211.24 |
211.24 |
+7.83 (+3.85%)
|
500 |
| 25 Mar 2019 |
USD |
203.41 |
203.41 |
203.41 |
203.41 |
203.41 |
-1.59 (-0.78%)
|
4 |
| 20 Mar 2019 |
USD |
205 |
205 |
205 |
205 |
205 |
-2.46 (-1.19%)
|
6 |
| 18 Mar 2019 |
USD |
204.1 |
207.87 |
204.1 |
207.46 |
207.46 |
-2.55 (-1.21%)
|
1,396 |
| 4 Mar 2019 |
USD |
211.97 |
211.97 |
209.86 |
210.01 |
210.01 |
+0.19 (+0.09%)
|
600 |
| 27 Feb 2019 |
USD |
212.07 |
212.07 |
209.82 |
209.82 |
209.82 |
+30.26 (+16.85%)
|
12 |
| 24 Dec 2018 |
USD |
179.56 |
179.56 |
179.56 |
179.56 |
179.56 |
-34.37 (-16.07%)
|
1 |
| 5 Dec 2018 |
USD |
213.93 |
213.93 |
213.93 |
213.93 |
213.93 |
+2.4 (+1.13%)
|
12 |
| 23 Nov 2018 |
USD |
213.55 |
213.55 |
211.53 |
211.53 |
211.53 |
-1.65 (-0.77%)
|
543 |
| 14 Nov 2018 |
USD |
213.18 |
213.18 |
213.18 |
213.18 |
213.18 |
-45.35 (-17.54%)
|
5 |
| 12 Oct 2018 |
USD |
258.53 |
258.53 |
258.53 |
258.53 |
258.53 |
-3.47 (-1.32%)
|
7 |
| 8 Oct 2018 |
USD |
261.31 |
262 |
261.31 |
262 |
262 |
+6.29 (+2.46%)
|
220 |
| 24 Sep 2018 |
USD |
255.71 |
255.71 |
255.71 |
255.71 |
255.71 |
+28.45 (+12.52%)
|
3 |
| 16 Jul 2018 |
USD |
227.31 |
227.31 |
227.17 |
227.26 |
227.26 |
+1.46 (+0.65%)
|
828 |
| 13 Jul 2018 |
USD |
225.81 |
225.96 |
225.75 |
225.8 |
225.8 |
+3.11 (+1.40%)
|
2,800 |
| 12 Jul 2018 |
USD |
223.67 |
223.67 |
222.69 |
222.69 |
222.69 |
-3.1 (-1.37%)
|
101 |
| 7 Jun 2018 |
USD |
225.79 |
225.79 |
225.79 |
225.79 |
225.79 |
+4.72 (+2.14%)
|
8,292 |
| 1 Jun 2018 |
USD |
221.07 |
221.07 |
221.07 |
221.07 |
221.07 |
-0.47 (-0.21%)
|
2 |
| 10 May 2018 |
USD |
221.54 |
221.54 |
221.54 |
221.54 |
221.54 |
-0.27 (-0.12%)
|
36 |
| 9 May 2018 |
USD |
221.81 |
221.81 |
221.81 |
221.81 |
221.81 |
-33.97 (-13.28%)
|
1,073 |
| 25 Apr 2018 |
USD |
255.78 |
255.78 |
255.78 |
255.78 |
255.78 |
-9.19 (-3.47%)
|
10 |
| 24 Apr 2018 |
USD |
264.97 |
264.97 |
264.97 |
264.97 |
264.97 |
+6.27 (+2.42%)
|
18 |
| 17 Apr 2018 |
USD |
258.7 |
258.7 |
258.7 |
258.7 |
258.7 |
+4.72 (+1.86%)
|
20 |
| 26 Mar 2018 |
USD |
253.98 |
253.98 |
253.98 |
253.98 |
253.98 |
-6.87 (-2.63%)
|
10 |
| 5 Mar 2018 |
USD |
260.85 |
260.85 |
260.85 |
260.85 |
260.85 |
+19.45 (+8.06%)
|
2 |
| 15 Feb 2018 |
USD |
244.7 |
253.81 |
241.4 |
241.4 |
241.4 |
+6.47 (+2.75%)
|
10,608 |
