Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Apr 2024 |
USD |
287.23 |
288.28 |
285.34 |
286.01 |
286.01 |
-0.734 (-0.26%)
|
84 |
| 5 Apr 2024 |
USD |
285.7823 |
286.7435 |
285.7823 |
286.7435 |
286.7435 |
+1.859 (+0.65%)
|
17 |
| 4 Apr 2024 |
USD |
288.8354 |
288.8354 |
284.885 |
284.885 |
284.885 |
-1.065 (-0.37%)
|
234 |
| 3 Apr 2024 |
USD |
286.25 |
287.3782 |
285.89 |
285.95 |
285.95 |
-2.693 (-0.93%)
|
118 |
| 2 Apr 2024 |
USD |
287.4565 |
288.6426 |
287.3469 |
288.6426 |
288.6426 |
-3.507 (-1.20%)
|
349 |
| 28 Mar 2024 |
USD |
289.63 |
292.6202 |
289.63 |
292.15 |
292.15 |
+2.99 (+1.03%)
|
107 |
| 27 Mar 2024 |
USD |
292.2171 |
293.06 |
289.16 |
289.16 |
289.16 |
-1.94 (-0.67%)
|
14 |
| 26 Mar 2024 |
USD |
292 |
293.72 |
290.18 |
291.1 |
291.1 |
+0.135 (+0.05%)
|
18 |
| 25 Mar 2024 |
USD |
295 |
295 |
290.965 |
290.965 |
290.965 |
-0.245 (-0.08%)
|
58 |
| 22 Mar 2024 |
USD |
294.53 |
294.53 |
291.21 |
291.21 |
291.21 |
-1.79 (-0.61%)
|
97 |
| 21 Mar 2024 |
USD |
292.78 |
293.7465 |
292.7233 |
293 |
293 |
+1.428 (+0.49%)
|
64 |
| 20 Mar 2024 |
USD |
290.69 |
294.24 |
290.69 |
291.572 |
291.572 |
+1.392 (+0.48%)
|
11 |
| 19 Mar 2024 |
USD |
292.58 |
293.1518 |
290.18 |
290.18 |
290.18 |
-1.63 (-0.56%)
|
130 |
| 18 Mar 2024 |
USD |
289.47 |
291.81 |
288.68 |
291.81 |
291.81 |
+4.69 (+1.63%)
|
56 |
| 15 Mar 2024 |
USD |
285.535 |
288.824 |
284.7 |
287.12 |
287.12 |
+0.12 (+0.04%)
|
24 |
| 14 Mar 2024 |
USD |
288.6 |
290.03 |
286.925 |
287 |
287 |
-1.88 (-0.65%)
|
197 |
| 13 Mar 2024 |
USD |
289.55 |
291.41 |
287.98 |
288.88 |
288.88 |
-1.42 (-0.49%)
|
29 |
| 12 Mar 2024 |
USD |
288.67 |
290.3 |
286.09 |
290.3 |
290.3 |
+2.309 (+0.80%)
|
7 |
| 11 Mar 2024 |
USD |
292.15 |
294.04 |
287.9906 |
287.9906 |
287.9906 |
-4.619 (-1.58%)
|
12 |
| 8 Mar 2024 |
USD |
291 |
293.0382 |
291 |
292.61 |
292.61 |
+0.24 (+0.08%)
|
90 |
| 7 Mar 2024 |
USD |
293 |
294.43 |
291.6 |
292.37 |
292.37 |
-1.59 (-0.54%)
|
116 |
| 6 Mar 2024 |
USD |
292.92 |
295.46 |
290.9 |
293.96 |
293.96 |
+4.02 (+1.39%)
|
33 |
| 5 Mar 2024 |
USD |
298.98 |
299 |
289.82 |
289.94 |
289.94 |
-5.19 (-1.76%)
|
89 |
| 4 Mar 2024 |
USD |
292.02 |
295.13 |
292.02 |
295.13 |
295.13 |
+3.72 (+1.28%)
|
24 |
| 1 Mar 2024 |
USD |
291.38 |
291.55 |
287.71 |
291.41 |
291.41 |
+1.2 (+0.41%)
|
30 |
| 29 Feb 2024 |
USD |
289.63 |
292.03 |
289.63 |
290.21 |
290.21 |
-1.05 (-0.36%)
|
43 |
| 28 Feb 2024 |
USD |
291.04 |
293.13 |
289.92 |
291.26 |
291.26 |
+4.6 (+1.60%)
|
258 |
| 27 Feb 2024 |
USD |
287.79 |
287.79 |
286.66 |
286.66 |
286.66 |
-1.29 (-0.45%)
|
37 |
| 26 Feb 2024 |
USD |
288.84 |
288.84 |
287.09 |
287.95 |
287.95 |
-0.085 (-0.03%)
|
310 |
| 23 Feb 2024 |
USD |
287.9928 |
288.95 |
287.99 |
288.035 |
288.035 |
+3.275 (+1.15%)
|
37 |
