Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Huntington Ingalls Industries (NY: HII )

184.96 -65.53 (-26.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 193.74 194.68 190.77 191.16 443,764 -2.66(-1.37%)
Aug 30, 2021 193.82 195.46 193.38 193.82 378,642 +0.02(+0.01%)
Aug 27, 2021 192.38 194.64 191.90 193.80 133,797 +2.41(+1.26%)
Aug 26, 2021 192.01 192.22 189.77 191.39 107,384 -0.62(-0.32%)
Aug 25, 2021 191.17 193.25 190.53 192.01 186,129 +0.17(+0.09%)
Aug 24, 2021 192.41 193.78 191.49 191.84 138,422 +0.06(+0.03%)
Aug 23, 2021 190.04 192.63 189.51 191.79 216,906 +3.03(+1.60%)
Aug 20, 2021 186.66 189.74 186.66 188.76 128,235 +2.39(+1.28%)
Aug 19, 2021 186.38 189.11 185.45 186.37 175,490 -0.94(-0.50%)
Aug 18, 2021 190.28 190.89 187.26 187.31 198,485 -4.19(-2.19%)
Aug 17, 2021 190.92 192.49 190.01 191.50 298,188 -0.07(-0.04%)
Aug 16, 2021 190.87 192.63 189.01 191.57 172,853 -0.18(-0.09%)
Aug 13, 2021 193.53 194.22 191.57 191.75 104,692 -1.44(-0.75%)
Aug 12, 2021 194.69 195.18 191.93 193.19 161,761 -1.34(-0.69%)
Aug 11, 2021 193.09 194.67 191.27 194.53 146,658 +1.85(+0.96%)
Aug 10, 2021 190.51 194.58 189.94 192.68 142,968 +1.69(+0.88%)
Aug 09, 2021 190.53 191.87 189.71 191.00 253,626 -0.42(-0.22%)
Aug 06, 2021 191.80 193.37 190.77 191.41 167,785 +2.22(+1.17%)
Aug 05, 2021 188.56 189.24 186.68 189.20 189,512 +2.60(+1.39%)
Aug 04, 2021 188.35 188.95 184.83 186.60 224,288 -3.68(-1.93%)
Aug 03, 2021 189.13 190.54 185.84 190.28 243,950 +0.88(+0.46%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.