Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Nov 2023 |
USD |
234.42 |
236.58 |
234.42 |
235.65 |
235.65 |
+1.984 (+0.85%)
|
16 |
| 16 Nov 2023 |
USD |
233.24 |
237.17 |
233.24 |
233.6662 |
233.6662 |
-1.584 (-0.67%)
|
51 |
| 15 Nov 2023 |
USD |
234.05 |
236.73 |
234.05 |
235.25 |
235.25 |
-1.31 (-0.55%)
|
29 |
| 14 Nov 2023 |
USD |
233.93 |
236.81 |
233.93 |
236.56 |
236.56 |
+3.2 (+1.37%)
|
400 |
| 13 Nov 2023 |
USD |
226.78 |
233.77 |
226.78 |
233.36 |
233.36 |
+3.355 (+1.46%)
|
43 |
| 10 Nov 2023 |
USD |
228.48 |
230.005 |
228.48 |
230.005 |
230.005 |
+1.235 (+0.54%)
|
325 |
| 9 Nov 2023 |
USD |
228.77 |
228.77 |
228.77 |
228.77 |
228.77 |
+0.051 (+0.02%)
|
3 |
| 8 Nov 2023 |
USD |
233.22 |
233.22 |
228.7187 |
228.7187 |
228.7187 |
-3.391 (-1.46%)
|
29 |
| 7 Nov 2023 |
USD |
234.495 |
236.02 |
232.11 |
232.11 |
232.11 |
-1.87 (-0.80%)
|
5 |
| 6 Nov 2023 |
USD |
233.96 |
234.99 |
233.5 |
233.98 |
233.98 |
+0.804 (+0.34%)
|
5,020 |
| 3 Nov 2023 |
USD |
233.37 |
234.69 |
233.1756 |
233.1756 |
233.1756 |
+0.962 (+0.41%)
|
113 |
| 2 Nov 2023 |
USD |
228.875 |
232.2141 |
226.64 |
232.2141 |
232.2141 |
+11.614 (+5.26%)
|
99 |
| 1 Nov 2023 |
USD |
220.48 |
220.7 |
220.48 |
220.6 |
220.6 |
+0.2 (+0.09%)
|
2 |
| 31 Oct 2023 |
USD |
216.11 |
220.4 |
216.11 |
220.4 |
220.4 |
+2.53 (+1.16%)
|
6 |
| 30 Oct 2023 |
USD |
213.23 |
217.87 |
213.23 |
217.87 |
217.87 |
+3.11 (+1.45%)
|
34 |
| 27 Oct 2023 |
USD |
218.73 |
218.73 |
214.37 |
214.76 |
214.76 |
-3.7 (-1.69%)
|
1 |
| 26 Oct 2023 |
USD |
216.33 |
218.46 |
216.33 |
218.46 |
218.46 |
+2.93 (+1.36%)
|
2 |
| 25 Oct 2023 |
USD |
215.8001 |
215.8001 |
215.53 |
215.53 |
215.53 |
+2.98 (+1.40%)
|
26 |
| 24 Oct 2023 |
USD |
218.15 |
219.65 |
212.55 |
212.55 |
212.55 |
-6.5 (-2.97%)
|
150 |
| 23 Oct 2023 |
USD |
219.38 |
220.39 |
218.39 |
219.05 |
219.05 |
-2.219 (-1.00%)
|
215 |
| 20 Oct 2023 |
USD |
220.33 |
222.54 |
220.33 |
221.2686 |
221.2686 |
-2.75 (-1.23%)
|
56 |
| 19 Oct 2023 |
USD |
224.0188 |
224.0188 |
224.0188 |
224.0188 |
224.0188 |
-0.541 (-0.24%)
|
4 |
| 18 Oct 2023 |
USD |
222.3 |
225 |
222.3 |
224.56 |
224.56 |
+0.22 (+0.10%)
|
627 |
| 17 Oct 2023 |
USD |
225.21 |
225.74 |
224.34 |
224.34 |
224.34 |
+0.56 (+0.25%)
|
54 |
| 16 Oct 2023 |
USD |
225.905 |
226.63 |
223.11 |
223.78 |
223.78 |
-0.08 (-0.04%)
|
68 |
| 13 Oct 2023 |
USD |
221.8 |
223.86 |
218.81 |
223.86 |
223.86 |
+5.2 (+2.38%)
|
93 |
| 12 Oct 2023 |
USD |
221.35 |
221.35 |
218.42 |
218.66 |
218.66 |
-1.776 (-0.81%)
|
1 |
| 11 Oct 2023 |
USD |
219 |
220.4357 |
218.73 |
220.4357 |
220.4357 |
+1.266 (+0.58%)
|
19 |
| 10 Oct 2023 |
USD |
221.44 |
222.96 |
218.92 |
219.17 |
219.17 |
-1.49 (-0.68%)
|
15,305 |
| 9 Oct 2023 |
USD |
210.27 |
221.04 |
210.27 |
220.6596 |
220.6596 |
+18.962 (+9.40%)
|
169 |
