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 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	181.80	185.05	180.17	183.44	386,955	-0.72(-0.39%)
May 28, 2020	191.52	192.67	183.56	184.16	376,143	-3.86(-2.06%)
May 27, 2020	179.81	188.13	179.81	188.02	473,402	+11.41(+6.46%)
May 26, 2020	172.12	178.28	172.12	176.61	461,543	+9.72(+5.83%)
May 22, 2020	167.89	168.56	162.74	166.88	471,696	+1.16(+0.70%)
May 21, 2020	162.02	166.74	162.01	165.72	330,915	+5.83(+3.65%)
May 20, 2020	160.60	163.13	159.33	159.89	372,739	+1.47(+0.93%)
May 19, 2020	165.19	165.19	158.38	158.42	392,675	-6.31(-3.83%)
May 18, 2020	161.32	165.86	160.59	164.73	501,945	+9.01(+5.79%)
May 15, 2020	152.17	158.22	152.17	155.72	323,408	-1.53(-0.98%)
May 14, 2020	153.25	157.32	151.08	157.25	349,334	+1.79(+1.15%)
May 13, 2020	157.07	157.76	153.94	155.46	307,230	-2.98(-1.88%)
May 12, 2020	163.30	165.14	158.43	158.44	393,470	-4.19(-2.58%)
May 11, 2020	163.54	166.47	161.41	162.63	375,852	-2.25(-1.37%)
May 08, 2020	159.79	168.39	159.79	164.88	606,842	+6.64(+4.19%)
May 07, 2020	165.50	171.91	156.78	158.25	841,834	-4.88(-2.99%)
May 06, 2020	168.09	168.59	162.43	163.12	371,249	-3.67(-2.20%)
May 05, 2020	166.15	169.48	165.97	166.79	350,466	+2.46(+1.50%)
May 04, 2020	167.86	167.86	160.92	164.34	464,826	-5.20(-3.06%)

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