Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 May 2024 |
USD |
255.01 |
257.7 |
255.01 |
255.37 |
255.37 |
-1.14 (-0.44%)
|
35 |
| 20 May 2024 |
USD |
256.99 |
258 |
254.62 |
256.51 |
256.51 |
+0.5 (+0.20%)
|
25 |
| 17 May 2024 |
USD |
257.3621 |
257.62 |
254.21 |
256.01 |
256.01 |
-0.21 (-0.08%)
|
9 |
| 16 May 2024 |
USD |
255.46 |
256.33 |
253.26 |
256.22 |
256.22 |
+4.52 (+1.80%)
|
35 |
| 15 May 2024 |
USD |
251.91 |
253.08 |
251.62 |
251.7 |
251.7 |
+1.05 (+0.42%)
|
59 |
| 14 May 2024 |
USD |
254.34 |
254.86 |
250.25 |
250.65 |
250.65 |
-3.484 (-1.37%)
|
90 |
| 13 May 2024 |
USD |
257.06 |
257.06 |
253.87 |
254.1338 |
254.1338 |
+2.765 (+1.10%)
|
599 |
| 10 May 2024 |
USD |
250.08 |
255.93 |
250.08 |
251.3686 |
251.3686 |
+1.169 (+0.47%)
|
58 |
| 9 May 2024 |
USD |
247.545 |
251.09 |
245 |
250.2 |
250.2 |
+2.48 (+1.00%)
|
77 |
| 8 May 2024 |
USD |
248.62 |
249.96 |
247.72 |
247.72 |
247.72 |
-2.32 (-0.93%)
|
162 |
| 7 May 2024 |
USD |
247.295 |
250.04 |
247.295 |
250.04 |
250.04 |
+4.43 (+1.80%)
|
68 |
| 3 May 2024 |
USD |
247.055 |
248.09 |
244.57 |
245.61 |
245.61 |
+0.61 (+0.25%)
|
52 |
| 2 May 2024 |
USD |
255 |
277 |
242.59 |
245 |
245 |
-33.45 (-12.01%)
|
494 |
| 1 May 2024 |
USD |
278.07 |
278.45 |
278.07 |
278.45 |
278.45 |
+1.67 (+0.60%)
|
18 |
| 30 Apr 2024 |
USD |
275.71 |
279.23 |
275.71 |
276.78 |
276.78 |
-1.65 (-0.59%)
|
13 |
| 29 Apr 2024 |
USD |
279.03 |
280.2 |
278.43 |
278.43 |
278.43 |
+3.23 (+1.17%)
|
111 |
| 26 Apr 2024 |
USD |
275.2 |
275.2 |
275.2 |
275.2 |
275.2 |
-0.46 (-0.17%)
|
2 |
| 25 Apr 2024 |
USD |
274.7 |
275.87 |
273.09 |
275.66 |
275.66 |
+0.46 (+0.17%)
|
21 |
| 24 Apr 2024 |
USD |
274.74 |
275.2 |
272.91 |
275.2 |
275.2 |
-0.91 (-0.33%)
|
4 |
| 23 Apr 2024 |
USD |
276.2 |
277.91 |
275.26 |
276.11 |
276.11 |
+2.31 (+0.84%)
|
3 |
| 22 Apr 2024 |
USD |
271.995 |
273.8 |
271.07 |
273.8 |
273.8 |
+2.512 (+0.93%)
|
53 |
| 19 Apr 2024 |
USD |
270.7732 |
272.4425 |
270.7732 |
271.2881 |
271.2881 |
+1.408 (+0.52%)
|
58 |
| 18 Apr 2024 |
USD |
270.51 |
272.9652 |
267.94 |
269.88 |
269.88 |
-2.036 (-0.75%)
|
22 |
| 17 Apr 2024 |
USD |
275.54 |
276.3 |
271.16 |
271.9159 |
271.9159 |
-1.859 (-0.68%)
|
57 |
| 16 Apr 2024 |
USD |
273.57 |
275.05 |
273.44 |
273.775 |
273.775 |
-3.253 (-1.17%)
|
56 |
| 15 Apr 2024 |
USD |
279.7 |
279.832 |
277.0276 |
277.0276 |
277.0276 |
+0.588 (+0.21%)
|
132 |
| 12 Apr 2024 |
USD |
275.27 |
278.39 |
275.27 |
276.44 |
276.44 |
+0.45 (+0.16%)
|
16 |
| 11 Apr 2024 |
USD |
278.01 |
278.01 |
275.99 |
275.99 |
275.99 |
+0.902 (+0.33%)
|
2 |
| 10 Apr 2024 |
USD |
272.92 |
275.59 |
272.92 |
275.0883 |
275.0883 |
+0.083 (+0.03%)
|
17 |
| 9 Apr 2024 |
USD |
283.725 |
285.36 |
275 |
275.005 |
275.005 |
-11.005 (-3.85%)
|
85 |
