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 )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	192.11	193.53	191.00	192.62	418,984	+0.58(+0.30%)
Nov 29, 2018	190.26	193.08	189.26	192.04	343,646	+1.56(+0.82%)
Nov 28, 2018	182.38	190.53	182.07	190.47	424,990	+8.80(+4.84%)
Nov 27, 2018	188.63	189.66	179.44	181.68	676,387	-7.82(-4.13%)
Nov 26, 2018	190.20	192.33	189.02	189.50	342,196	+1.19(+0.63%)
Nov 23, 2018	186.63	190.15	186.63	188.31	115,812	+1.01(+0.54%)
Nov 21, 2018		187.31	187.31	187.31	0	+0.61(+0.33%)
Nov 20, 2018	184.43	187.66	182.81	186.69	411,743	-1.89(-1.00%)
Nov 19, 2018	193.12	193.12	187.56	188.58	508,649	-4.09(-2.12%)
Nov 16, 2018	190.28	193.86	188.93	192.66	331,373	+1.19(+0.62%)
Nov 15, 2018	188.20	193.21	187.56	191.47	316,520	+1.45(+0.76%)
Nov 14, 2018	191.55	193.47	189.34	190.02	466,104	+0.24(+0.13%)
Nov 13, 2018	189.40	191.85	188.07	189.78	473,268	-0.85(-0.44%)
Nov 12, 2018	198.08	198.52	189.97	190.63	790,653	-8.47(-4.26%)
Nov 09, 2018	193.11	199.81	190.73	199.10	640,168	+3.20(+1.63%)
Nov 08, 2018	212.77	215.48	190.79	195.91	1,387,129	-12.48(-5.99%)
Nov 07, 2018	204.55	209.60	201.63	208.39	461,980	+5.41(+2.67%)
Nov 06, 2018	201.09	204.93	200.53	202.97	365,322	+1.54(+0.76%)
Nov 05, 2018	196.99	202.12	195.94	201.43	406,715	+5.14(+2.62%)
Nov 02, 2018	200.19	201.81	195.84	196.29	538,846	-3.11(-1.56%)

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