Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Huntington Ingalls Industries (NY: HII )

251.56 +1.10 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	240.80	241.37	235.19	237.14	422,526	-4.37(-1.81%)
Jan 30, 2020	237.68	241.66	237.68	241.51	297,648	+1.33(+0.56%)
Jan 29, 2020	249.94	250.15	238.12	240.18	668,248	-9.05(-3.63%)
Jan 28, 2020	249.73	251.63	246.54	249.22	351,690	+0.17(+0.07%)
Jan 27, 2020	247.20	250.30	246.43	249.05	254,553	-2.15(-0.85%)
Jan 24, 2020	252.37	252.40	249.34	251.20	249,949	-0.57(-0.23%)
Jan 23, 2020	250.16	252.78	249.30	251.77	184,196	+1.24(+0.49%)
Jan 22, 2020	250.91	251.75	248.69	250.53	268,834	-2.57(-1.02%)
Jan 21, 2020	251.68	254.03	250.75	253.10	328,915	+0.69(+0.27%)
Jan 17, 2020	252.84	252.94	251.48	252.41	221,774	+1.13(+0.45%)
Jan 16, 2020	250.20	251.73	249.66	251.29	378,882	+2.24(+0.90%)
Jan 15, 2020	246.85	250.77	246.85	249.04	260,857	+2.46(+1.00%)
Jan 14, 2020	248.47	248.47	245.71	246.58	339,413	-3.12(-1.25%)
Jan 13, 2020	246.50	250.20	245.49	249.70	203,939	+3.53(+1.43%)
Jan 10, 2020	251.00	254.14	245.83	246.17	422,966	-4.61(-1.84%)
Jan 09, 2020	245.24	251.69	244.44	250.78	1,058,801	+6.41(+2.62%)
Jan 08, 2020	244.13	247.84	241.96	244.37	1,161,133	+1.36(+0.56%)
Jan 07, 2020	240.77	243.80	239.00	243.01	476,510	+2.23(+0.93%)
Jan 06, 2020	241.66	242.84	238.83	240.77	500,388	+1.36(+0.57%)
Jan 03, 2020	230.05	239.69	228.88	239.41	449,051	+6.95(+2.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Huntington Ingalls Industries (NY: HII )

Historical Prices