Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

251.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 214.38 217.99 214.03 216.51 295,731 +2.43(+1.14%)
Oct 30, 2023 210.94 215.04 210.41 214.08 274,905 +4.17(+1.98%)
Oct 27, 2023 213.61 216.74 209.81 209.91 302,830 -4.84(-2.25%)
Oct 26, 2023 212.17 215.23 211.33 214.75 299,440 +2.93(+1.38%)
Oct 25, 2023 212.47 214.65 211.50 211.82 216,713 +0.72(+0.34%)
Oct 24, 2023 214.87 215.56 209.38 211.11 178,948 -1.98(-0.93%)
Oct 23, 2023 216.08 217.21 212.87 213.09 180,466 -2.71(-1.26%)
Oct 20, 2023 219.08 219.68 215.72 215.79 412,826 -2.21(-1.01%)
Oct 19, 2023 219.21 221.39 217.68 218.00 290,208 -1.66(-0.75%)
Oct 18, 2023 220.24 221.80 218.52 219.66 263,846 +0.05(+0.02%)
Oct 17, 2023 221.06 222.67 218.37 219.61 282,317 -2.17(-0.98%)
Oct 16, 2023 221.94 222.53 219.25 221.77 258,182 +0.32(+0.15%)
Oct 13, 2023 218.46 221.93 216.61 221.45 270,097 +5.93(+2.75%)
Oct 12, 2023 217.47 217.64 214.06 215.52 224,122 -1.47(-0.68%)
Oct 11, 2023 216.24 217.83 215.29 216.99 226,079 +0.95(+0.44%)
Oct 10, 2023 219.10 219.52 215.27 216.04 329,307 -2.07(-0.95%)
Oct 09, 2023 205.67 218.45 205.67 218.11 675,180 +18.64(+9.34%)
Oct 06, 2023 196.60 200.71 196.12 199.47 242,411 +2.20(+1.11%)
Oct 05, 2023 198.65 199.58 197.26 197.28 169,716 -1.34(-0.67%)
Oct 04, 2023 198.63 200.45 196.63 198.62 254,943 -0.56(-0.28%)
Oct 03, 2023 198.41 199.75 197.41 199.18 234,259 +0.21(+0.10%)
Oct 02, 2023 201.27 201.90 198.72 198.97 264,382 -2.53(-1.26%)
Sep 29, 2023 202.62 203.73 201.03 201.50 192,303 -0.47(-0.23%)
Sep 28, 2023 201.46 203.73 200.89 201.97 346,026 +1.84(+0.92%)
Sep 27, 2023 198.16 200.15 197.45 200.13 213,826 +2.74(+1.39%)
Sep 26, 2023 197.65 199.27 197.03 197.40 217,626 -0.91(-0.46%)
Sep 25, 2023 197.53 199.32 198.06 198.30 177,059 +0.25(+0.12%)
Sep 22, 2023 199.18 200.34 197.03 198.06 244,799 -1.40(-0.70%)
Sep 21, 2023 201.58 202.04 196.57 199.45 575,188 -3.03(-1.50%)
Sep 20, 2023 207.06 207.06 202.42 202.49 547,427 -3.29(-1.60%)
Sep 19, 2023 209.41 209.53 205.45 205.78 265,266 -3.31(-1.58%)
Sep 18, 2023 208.85 210.62 207.38 209.09 181,035 +0.62(+0.30%)
Sep 15, 2023 209.42 210.97 208.41 208.47 349,887 -1.26(-0.60%)
Sep 14, 2023 206.43 209.79 206.24 209.73 182,058 +3.36(+1.63%)
Sep 13, 2023 208.89 209.51 205.93 206.37 214,735 -1.80(-0.87%)
Sep 12, 2023 206.88 209.74 206.88 208.17 129,860 +0.25(+0.12%)
Sep 11, 2023 207.42 208.73 205.24 207.92 143,754 +0.26(+0.12%)
Sep 08, 2023 206.23 207.81 205.62 207.67 172,920 +1.44(+0.70%)
Sep 07, 2023 206.38 207.48 205.03 206.23 427,026 +0.18(+0.09%)
Sep 06, 2023 213.09 213.67 205.95 206.05 330,971 -7.80(-3.65%)
Sep 05, 2023 217.46 217.46 213.85 213.85 185,669 -3.68(-1.69%)
Sep 01, 2023 218.34 218.76 216.96 217.54 129,718 +0.53(+0.24%)
Aug 31, 2023 217.81 219.26 216.99 217.01 163,472 -0.48(-0.22%)
Aug 30, 2023 216.15 218.07 215.94 217.49 192,393 +1.76(+0.82%)
Aug 29, 2023 215.07 216.20 213.29 215.72 161,311 +0.06(+0.03%)
Aug 28, 2023 215.28 217.18 214.84 215.67 162,925 +0.40(+0.19%)
Aug 25, 2023 216.34 216.34 213.80 215.26 122,899 +0.43(+0.20%)
Aug 24, 2023 214.89 217.70 214.43 214.83 144,728 -0.86(-0.40%)
Aug 23, 2023 216.47 216.47 214.35 215.69 169,754 -0.39(-0.18%)
Aug 22, 2023 215.76 217.05 215.03 216.08 135,954 +0.69(+0.32%)
Aug 21, 2023 215.09 216.34 213.84 215.38 244,654 +0.46(+0.21%)
Aug 18, 2023 215.25 218.02 214.31 214.92 473,963 -0.85(-0.39%)
Aug 17, 2023 220.03 220.48 215.48 215.77 377,691 -3.35(-1.53%)
Aug 16, 2023 217.80 220.84 217.80 219.12 186,026 +0.93(+0.43%)
Aug 15, 2023 222.08 223.42 218.04 218.19 264,375 -4.81(-2.16%)
Aug 14, 2023 222.47 223.58 220.82 223.00 217,236 +0.79(+0.36%)
Aug 11, 2023 220.73 222.57 218.76 222.21 194,911 +2.15(+0.97%)
Aug 10, 2023 222.05 222.80 219.39 220.06 189,936 -2.91(-1.30%)
Aug 09, 2023 221.78 224.12 220.32 222.97 191,612 +1.61(+0.73%)
Aug 08, 2023 223.64 225.37 220.18 221.37 221,892 -4.43(-1.96%)
Aug 07, 2023 222.91 227.74 222.91 225.79 237,185 +3.62(+1.63%)
Aug 04, 2023 222.78 223.63 221.13 222.17 367,638 +0.57(+0.26%)
Aug 03, 2023 224.75 230.62 214.01 221.60 601,882 -1.53(-0.68%)
Aug 02, 2023 225.18 225.78 222.93 223.13 338,377 -2.11(-0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.