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 )

250.38 -2.72 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	223.80	223.94	220.41	223.23	150,178	-0.28(-0.13%)
Dec 29, 2022	222.29	223.81	220.94	223.51	138,634	+1.61(+0.72%)
Dec 28, 2022	223.99	225.01	221.70	221.90	167,937	-2.69(-1.20%)
Dec 27, 2022	222.60	225.65	222.60	224.59	319,081	+1.95(+0.88%)
Dec 23, 2022	221.66	223.72	221.38	222.64	151,673	+1.01(+0.45%)
Dec 22, 2022	222.02	222.50	217.90	221.63	191,908	-1.34(-0.60%)
Dec 21, 2022	222.12	223.51	221.07	222.97	168,917	+1.56(+0.70%)
Dec 20, 2022	222.38	225.51	221.40	221.41	227,642	-0.75(-0.34%)
Dec 19, 2022	223.48	226.15	221.25	222.15	259,442	-1.65(-0.74%)
Dec 16, 2022	219.44	225.69	218.46	223.80	1,117,565	+2.67(+1.21%)
Dec 15, 2022	225.35	226.55	219.60	221.13	506,489	-4.71(-2.09%)
Dec 14, 2022	224.88	228.44	223.00	225.84	292,601	+1.38(+0.62%)
Dec 13, 2022	230.24	230.24	223.59	224.46	423,429	-3.37(-1.48%)
Dec 12, 2022	225.60	227.89	224.31	227.82	249,802	+2.00(+0.89%)
Dec 09, 2022	227.84	230.63	225.62	225.82	195,794	-1.82(-0.80%)
Dec 08, 2022	230.70	231.09	226.41	227.64	297,747	+0.89(+0.39%)
Dec 07, 2022	228.06	231.31	226.67	226.75	455,362	-1.34(-0.59%)
Dec 06, 2022	228.69	228.74	225.90	228.09	446,791	-0.13(-0.06%)
Dec 05, 2022	230.11	230.66	225.16	228.22	398,951	-4.68(-2.01%)
Dec 02, 2022	221.73	233.91	221.73	232.90	835,069	+9.46(+4.24%)

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