Huntington Ingalls Industries
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2024 |
USD |
244.9 |
245.99 |
241.8595 |
242.77 |
242.77 |
-4.573 (-1.85%)
|
637 |
| 3 Jul 2024 |
USD |
248.64 |
248.73 |
246.64 |
247.3427 |
247.3427 |
-1.207 (-0.49%)
|
53 |
| 2 Jul 2024 |
USD |
247.98 |
248.579 |
247.98 |
248.55 |
248.55 |
+2.07 (+0.84%)
|
7 |
| 1 Jul 2024 |
USD |
247.82 |
248.45 |
245.72 |
246.48 |
246.48 |
+0.13 (+0.05%)
|
424 |
| 28 Jun 2024 |
USD |
248.64 |
248.64 |
246.35 |
246.35 |
246.35 |
-2.88 (-1.16%)
|
453 |
| 27 Jun 2024 |
USD |
249.15 |
249.23 |
249.15 |
249.23 |
249.23 |
-0.76 (-0.30%)
|
1 |
| 26 Jun 2024 |
USD |
251.09 |
251.09 |
249.99 |
249.99 |
249.99 |
-0.93 (-0.37%)
|
2 |
| 25 Jun 2024 |
USD |
251.255 |
251.255 |
249.41 |
250.92 |
250.92 |
-1.45 (-0.57%)
|
21 |
| 24 Jun 2024 |
USD |
250 |
253.07 |
248.95 |
252.37 |
252.37 |
+6.91 (+2.82%)
|
3 |
| 21 Jun 2024 |
USD |
244.14 |
245.46 |
244.14 |
245.46 |
245.46 |
-1.77 (-0.72%)
|
3 |
| 20 Jun 2024 |
USD |
244.81 |
247.6 |
243.8088 |
247.23 |
247.23 |
+3.6 (+1.48%)
|
16 |
| 18 Jun 2024 |
USD |
243.03 |
243.63 |
243.0003 |
243.63 |
243.63 |
+5.69 (+2.39%)
|
171 |
| 14 Jun 2024 |
USD |
238.5137 |
238.5137 |
234.5877 |
237.94 |
237.94 |
-2.265 (-0.94%)
|
493 |
| 13 Jun 2024 |
USD |
242.5541 |
242.5541 |
239.6946 |
240.2055 |
240.2055 |
-3.624 (-1.49%)
|
179 |
| 12 Jun 2024 |
USD |
244.6815 |
246.66 |
243.12 |
243.83 |
243.83 |
-1.39 (-0.57%)
|
210 |
| 11 Jun 2024 |
USD |
243.11 |
245.89 |
243.11 |
245.22 |
245.22 |
-2.51 (-1.01%)
|
167 |
| 10 Jun 2024 |
USD |
248.38 |
249.1 |
247.39 |
247.73 |
247.73 |
-1.86 (-0.75%)
|
22 |
| 7 Jun 2024 |
USD |
250.92 |
250.92 |
248.77 |
249.59 |
249.59 |
-2.085 (-0.83%)
|
27 |
| 6 Jun 2024 |
USD |
251.9279 |
252.8 |
251.675 |
251.675 |
251.675 |
+1.864 (+0.75%)
|
49 |
| 5 Jun 2024 |
USD |
251.84 |
251.84 |
249.39 |
249.8106 |
249.8106 |
-0.269 (-0.11%)
|
110 |
| 4 Jun 2024 |
USD |
250.56 |
250.56 |
249.085 |
250.08 |
250.08 |
-0.677 (-0.27%)
|
8,290 |
| 3 Jun 2024 |
USD |
255.69 |
255.69 |
250.757 |
250.757 |
250.757 |
-0.623 (-0.25%)
|
130 |
| 31 May 2024 |
USD |
245.47 |
252.01 |
245.47 |
251.38 |
251.38 |
+0.33 (+0.13%)
|
20 |
| 30 May 2024 |
USD |
250 |
252.24 |
248.04 |
251.05 |
251.05 |
-0.46 (-0.18%)
|
8 |
| 29 May 2024 |
USD |
250.53 |
252.03 |
249.695 |
251.51 |
251.51 |
-2.81 (-1.10%)
|
224 |
| 28 May 2024 |
USD |
257.85 |
257.86 |
254.23 |
254.32 |
254.32 |
+1.89 (+0.75%)
|
28 |
| 24 May 2024 |
USD |
256.98 |
256.98 |
249.97 |
252.43 |
252.43 |
+0.66 (+0.26%)
|
2 |
| 23 May 2024 |
USD |
255.1556 |
255.1556 |
251.65 |
251.77 |
251.77 |
-1.36 (-0.54%)
|
157 |
| 22 May 2024 |
USD |
253.08 |
253.41 |
252.77 |
253.13 |
253.13 |
-2.24 (-0.88%)
|
89 |
| 21 May 2024 |
USD |
255.01 |
257.7 |
255.01 |
255.37 |
255.37 |
-1.14 (-0.44%)
|
35 |
