Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Feb 2024 |
USD |
287.4131 |
287.4131 |
284.76 |
284.76 |
284.76 |
-3.56 (-1.23%)
|
1,095 |
| 21 Feb 2024 |
USD |
285.88 |
288.4447 |
285.88 |
288.32 |
288.32 |
+3.239 (+1.14%)
|
41 |
| 20 Feb 2024 |
USD |
285.51 |
287.77 |
284.565 |
285.081 |
285.081 |
-1.689 (-0.59%)
|
275 |
| 16 Feb 2024 |
USD |
284.99 |
287.03 |
283.08 |
286.77 |
286.77 |
+3.81 (+1.35%)
|
137 |
| 15 Feb 2024 |
USD |
280.76 |
282.96 |
280.76 |
282.96 |
282.96 |
+4.475 (+1.61%)
|
73 |
| 14 Feb 2024 |
USD |
277.58 |
278.67 |
277.37 |
278.485 |
278.485 |
+1.565 (+0.57%)
|
54 |
| 13 Feb 2024 |
USD |
274.42 |
276.92 |
273.58 |
276.92 |
276.92 |
+0.164 (+0.06%)
|
60 |
| 12 Feb 2024 |
USD |
275.45 |
276.7563 |
274.3 |
276.7563 |
276.7563 |
+5.266 (+1.94%)
|
20 |
| 9 Feb 2024 |
USD |
270.68 |
273.23 |
270.68 |
271.49 |
271.49 |
-0.81 (-0.30%)
|
65 |
| 8 Feb 2024 |
USD |
274.1042 |
275.07 |
272.12 |
272.3 |
272.3 |
-0.24 (-0.09%)
|
56 |
| 7 Feb 2024 |
USD |
267.01 |
272.54 |
266.4727 |
272.54 |
272.54 |
+6.16 (+2.31%)
|
56 |
| 6 Feb 2024 |
USD |
266.94 |
266.94 |
265.5439 |
266.38 |
266.38 |
+1.13 (+0.43%)
|
89 |
| 5 Feb 2024 |
USD |
266.2374 |
267.1 |
263.7162 |
265.25 |
265.25 |
-2.09 (-0.78%)
|
176 |
| 2 Feb 2024 |
USD |
265.2763 |
268.14 |
264.6342 |
267.34 |
267.34 |
+4.913 (+1.87%)
|
103 |
| 1 Feb 2024 |
USD |
262.5 |
269.86 |
258.13 |
262.4266 |
262.4266 |
+2.337 (+0.90%)
|
70 |
| 31 Jan 2024 |
USD |
260.6 |
262.06 |
258.6509 |
260.09 |
260.09 |
+0.64 (+0.25%)
|
276 |
| 30 Jan 2024 |
USD |
259.47 |
259.47 |
258.17 |
259.45 |
259.45 |
+2.529 (+0.98%)
|
174 |
| 29 Jan 2024 |
USD |
255.88 |
257.58 |
255.88 |
256.921 |
256.921 |
+0.931 (+0.36%)
|
25 |
| 26 Jan 2024 |
USD |
256.32 |
256.32 |
254.01 |
255.99 |
255.99 |
+2.39 (+0.94%)
|
18 |
| 25 Jan 2024 |
USD |
253.05 |
253.8714 |
252.29 |
253.6 |
253.6 |
-2.436 (-0.95%)
|
20 |
| 24 Jan 2024 |
USD |
257.69 |
257.69 |
256.0362 |
256.0362 |
256.0362 |
-1.594 (-0.62%)
|
4 |
| 23 Jan 2024 |
USD |
258.76 |
258.76 |
256.72 |
257.63 |
257.63 |
-0.5 (-0.19%)
|
3 |
| 22 Jan 2024 |
USD |
256.97 |
258.32 |
255.95 |
258.13 |
258.13 |
-0.3 (-0.12%)
|
23 |
| 19 Jan 2024 |
USD |
261.05 |
261.05 |
258.1 |
258.43 |
258.43 |
+1.76 (+0.69%)
|
9 |
| 18 Jan 2024 |
USD |
256.14 |
257.27 |
256.14 |
256.67 |
256.67 |
+1.185 (+0.46%)
|
1 |
| 17 Jan 2024 |
USD |
255.1 |
257.54 |
255.1 |
255.485 |
255.485 |
+0.675 (+0.26%)
|
22 |
| 16 Jan 2024 |
USD |
253.97 |
254.82 |
252.32 |
254.81 |
254.81 |
+1.92 (+0.76%)
|
3 |
| 12 Jan 2024 |
USD |
252.4 |
252.89 |
252.4 |
252.89 |
252.89 |
+2.99 (+1.20%)
|
123 |
| 11 Jan 2024 |
USD |
251.645 |
252.84 |
249.87 |
249.9 |
249.9 |
-4.101 (-1.61%)
|
12 |
| 10 Jan 2024 |
USD |
253.5 |
254.5 |
253.5 |
254.0005 |
254.0005 |
+1.26 (+0.50%)
|
26 |
