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 )

251.22 +2.92 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	97.20	95.45	95.45	95.45	266,038	-1.59(-1.64%)
Dec 30, 2014	97.19	97.84	96.91	97.04	157,469	-0.55(-0.57%)
Dec 29, 2014	97.68	98.50	97.54	97.59	124,753	-0.42(-0.43%)
Dec 26, 2014	97.92	98.28	96.94	98.01	109,040	+0.54(+0.56%)
Dec 24, 2014	97.20	97.47	97.47	97.47	97,319	+0.20(+0.21%)
Dec 23, 2014	97.92	98.70	97.17	97.27	375,500	-0.08(-0.09%)
Dec 22, 2014	94.50	97.96	94.75	97.35	409,046	+2.85(+3.02%)
Dec 19, 2014	93.36	94.74	93.30	94.50	454,089	+0.94(+1.01%)
Dec 18, 2014	91.10	93.60	90.76	93.56	325,909	+2.88(+3.17%)
Dec 17, 2014	89.03	91.00	88.08	90.68	274,126	+1.89(+2.13%)
Dec 16, 2014	87.81	89.42	87.12	88.79	314,885	+0.75(+0.85%)
Dec 15, 2014	88.56	88.58	87.01	88.04	276,419	+0.07(+0.08%)
Dec 12, 2014	87.92	88.73	87.46	87.97	338,002	-0.93(-1.04%)
Dec 11, 2014	88.72	89.69	88.61	88.90	204,222	+0.45(+0.51%)
Dec 10, 2014	91.05	91.05	88.38	88.45	174,935	-2.97(-3.25%)
Dec 09, 2014	90.62	91.76	89.79	91.42	222,302	-0.53(-0.57%)
Dec 08, 2014	92.75	93.54	91.64	91.95	373,487	-0.86(-0.92%)
Dec 05, 2014	91.67	92.81	91.67	92.80	339,113	+1.54(+1.68%)
Dec 04, 2014	92.07	92.70	91.05	91.27	181,341	-1.49(-1.60%)
Dec 03, 2014	91.39	92.90	91.15	92.75	226,309	+1.34(+1.47%)
Dec 02, 2014	90.56	92.34	90.46	91.41	235,476	+0.52(+0.57%)

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