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 )

252.75 -3.45 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	210.45	211.67	203.84	204.81	366,167	-5.14(-2.45%)
Apr 28, 2022	211.98	212.28	208.78	209.95	322,537	-1.70(-0.81%)
Apr 27, 2022	210.58	214.03	207.75	211.65	297,389	+1.15(+0.54%)
Apr 26, 2022	209.87	214.27	209.72	210.51	360,076	+0.12(+0.06%)
Apr 25, 2022	212.70	212.70	203.04	210.38	557,567	-3.50(-1.64%)
Apr 22, 2022	213.63	217.10	212.73	213.89	360,508	+0.18(+0.09%)
Apr 21, 2022	219.50	219.50	212.32	213.70	315,084	-5.11(-2.34%)
Apr 20, 2022	216.78	219.49	215.60	218.82	323,230	+3.06(+1.42%)
Apr 19, 2022	214.97	217.70	213.47	215.75	331,185	+1.18(+0.55%)
Apr 18, 2022	213.69	216.11	212.19	214.57	333,569	+0.20(+0.09%)
Apr 14, 2022	210.00	215.63	209.74	214.37	640,155	+9.37(+4.57%)
Apr 13, 2022	202.68	205.12	201.88	205.00	511,406	+2.86(+1.41%)
Apr 12, 2022	197.04	204.46	197.04	202.14	397,195	+4.55(+2.30%)
Apr 11, 2022	199.35	203.29	195.72	197.59	472,914	-0.63(-0.32%)
Apr 08, 2022	200.91	203.13	197.46	198.22	423,919	-1.95(-0.97%)
Apr 07, 2022	194.68	200.96	193.03	200.17	685,121	+5.59(+2.87%)
Apr 06, 2022	194.05	197.29	193.28	194.57	433,550	+0.95(+0.49%)
Apr 05, 2022	194.46	197.00	193.42	193.62	369,515	-0.72(-0.37%)
Apr 04, 2022	195.38	195.38	190.21	194.34	399,612	-0.73(-0.38%)

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