Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Oct 2023 |
USD |
200.93 |
201.698 |
200.93 |
201.698 |
201.698 |
-2.129 (-1.04%)
|
35 |
| 2 Oct 2023 |
USD |
203.4 |
206.15 |
203.4 |
203.8273 |
203.8273 |
-0.733 (-0.36%)
|
3 |
| 28 Sep 2023 |
USD |
206.44 |
206.44 |
204.56 |
204.56 |
204.56 |
+4.15 (+2.07%)
|
76 |
| 27 Sep 2023 |
USD |
200.41 |
200.41 |
200.41 |
200.41 |
200.41 |
-1.81 (-0.90%)
|
581 |
| 25 Sep 2023 |
USD |
202.22 |
202.22 |
202.22 |
202.22 |
202.22 |
-0.084 (-0.04%)
|
36,029 |
| 22 Sep 2023 |
USD |
202.304 |
202.304 |
202.304 |
202.304 |
202.304 |
-8.106 (-3.85%)
|
6 |
| 19 Sep 2023 |
USD |
211.8907 |
211.8907 |
210.41 |
210.41 |
210.41 |
+1.332 (+0.64%)
|
135 |
| 8 Sep 2023 |
USD |
209.0777 |
209.0777 |
209.0777 |
209.0777 |
209.0777 |
-9.413 (-4.31%)
|
100 |
| 5 Sep 2023 |
USD |
218.4904 |
218.4904 |
218.4904 |
218.4904 |
218.4904 |
-1.625 (-0.74%)
|
3 |
| 30 Aug 2023 |
USD |
220.7265 |
220.7265 |
220.115 |
220.115 |
220.115 |
+2.81 (+1.29%)
|
7 |
| 25 Aug 2023 |
USD |
217.305 |
217.305 |
217.305 |
217.305 |
217.305 |
-1.793 (-0.82%)
|
1 |
| 23 Aug 2023 |
USD |
220.62 |
220.62 |
219.0983 |
219.0983 |
219.0983 |
+0.098 (+0.04%)
|
29,935 |
| 21 Aug 2023 |
USD |
219 |
219 |
219 |
219 |
219 |
-2.049 (-0.93%)
|
26 |
| 18 Aug 2023 |
USD |
220.581 |
221.0494 |
220.581 |
221.0494 |
221.0494 |
-1.836 (-0.82%)
|
2 |
| 17 Aug 2023 |
USD |
222.885 |
222.885 |
222.885 |
222.885 |
222.885 |
-1.545 (-0.69%)
|
10 |
| 16 Aug 2023 |
USD |
224.43 |
224.43 |
224.43 |
224.43 |
224.43 |
-0.23 (-0.10%)
|
16 |
| 8 Aug 2023 |
USD |
226.14 |
226.14 |
224.66 |
224.66 |
224.66 |
-5.65 (-2.45%)
|
5 |
| 7 Aug 2023 |
USD |
227.26 |
230.31 |
227.26 |
230.31 |
230.31 |
+7.19 (+3.22%)
|
8 |
| 3 Aug 2023 |
USD |
229.91 |
231.0101 |
221.555 |
223.12 |
223.12 |
-6.779 (-2.95%)
|
30,078 |
| 1 Aug 2023 |
USD |
229.8993 |
229.8993 |
229.8993 |
229.8993 |
229.8993 |
-0.506 (-0.22%)
|
180 |
| 31 Jul 2023 |
USD |
230.405 |
230.405 |
230.405 |
230.405 |
230.405 |
-0.818 (-0.35%)
|
2 |
| 28 Jul 2023 |
USD |
231.8957 |
231.8957 |
231.2233 |
231.2233 |
231.2233 |
+0.373 (+0.16%)
|
15 |
| 27 Jul 2023 |
USD |
231.1398 |
231.1398 |
230.85 |
230.85 |
230.85 |
-3.441 (-1.47%)
|
20 |
| 26 Jul 2023 |
USD |
233.39 |
234.2907 |
233.39 |
234.2907 |
234.2907 |
+5.566 (+2.43%)
|
68 |
| 25 Jul 2023 |
USD |
228.725 |
228.725 |
228.725 |
228.725 |
228.725 |
-4.145 (-1.78%)
|
100 |
| 21 Jul 2023 |
USD |
232.29 |
233.5838 |
232.29 |
232.87 |
232.87 |
+1.856 (+0.80%)
|
40 |
| 20 Jul 2023 |
USD |
231.1 |
231.1 |
231.0002 |
231.0143 |
231.0143 |
+2.424 (+1.06%)
|
202 |
| 19 Jul 2023 |
USD |
229.6134 |
229.6134 |
228.5146 |
228.59 |
228.59 |
-4.628 (-1.98%)
|
143 |
| 17 Jul 2023 |
USD |
233.218 |
233.218 |
233.218 |
233.218 |
233.218 |
+6.098 (+2.68%)
|
18 |
| 14 Jul 2023 |
USD |
228.28 |
228.28 |
226.802 |
227.12 |
227.12 |
-1.334 (-0.58%)
|
26 |
