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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

251.34 -0.17 (-0.07%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 203.67 204.79 202.08 202.55 191,308 -0.48(-0.23%)
Sep 28, 2023 202.51 204.79 201.94 203.03 344,235 +1.85(+0.92%)
Sep 27, 2023 199.19 201.19 198.48 201.17 212,720 +2.75(+1.39%)
Sep 26, 2023 198.68 200.31 198.06 198.42 216,500 -0.91(-0.46%)
Sep 25, 2023 198.56 200.35 199.09 199.33 176,143 +0.25(+0.12%)
Sep 22, 2023 200.21 201.38 198.06 199.09 243,532 -1.41(-0.70%)
Sep 21, 2023 202.63 203.09 197.59 200.49 572,211 -3.05(-1.50%)
Sep 20, 2023 208.13 208.13 203.47 203.54 544,594 -3.31(-1.60%)
Sep 19, 2023 210.50 210.62 206.52 206.85 263,893 -3.33(-1.58%)
Sep 18, 2023 209.94 211.72 208.46 210.17 180,098 +0.62(+0.30%)
Sep 15, 2023 210.51 212.07 209.49 209.55 348,077 -1.27(-0.60%)
Sep 14, 2023 207.50 210.88 207.31 210.82 181,116 +3.38(+1.63%)
Sep 13, 2023 209.98 210.60 207.00 207.44 213,624 -1.81(-0.87%)
Sep 12, 2023 207.96 210.83 207.96 209.25 129,188 +0.25(+0.12%)
Sep 11, 2023 208.50 209.82 206.30 209.01 143,010 +0.26(+0.12%)
Sep 08, 2023 207.30 208.89 206.69 208.75 172,025 +1.44(+0.70%)
Sep 07, 2023 207.45 208.56 206.09 207.30 424,816 +0.18(+0.09%)
Sep 06, 2023 214.20 214.78 207.03 207.12 329,258 -7.84(-3.65%)
Sep 05, 2023 218.59 218.59 214.97 214.97 184,708 -3.70(-1.69%)
Sep 01, 2023 219.48 219.90 218.09 218.67 129,047 +0.54(+0.25%)
Aug 31, 2023 218.95 220.40 218.12 218.13 162,626 -0.49(-0.22%)
Aug 30, 2023 217.27 219.21 217.06 218.62 191,397 +1.77(+0.82%)
Aug 29, 2023 216.19 217.32 214.40 216.85 160,476 +0.06(+0.03%)
Aug 28, 2023 216.40 218.31 215.96 216.79 162,081 +0.41(+0.19%)
Aug 25, 2023 217.46 217.46 214.92 216.38 122,263 +0.44(+0.20%)
Aug 24, 2023 216.01 218.83 215.54 215.95 143,979 -0.86(-0.40%)
Aug 23, 2023 217.59 217.59 215.47 216.81 168,875 -0.39(-0.18%)
Aug 22, 2023 216.89 218.18 216.15 217.20 135,250 +0.70(+0.32%)
Aug 21, 2023 216.21 217.47 214.96 216.50 243,388 +0.46(+0.21%)
Aug 18, 2023 216.37 219.15 215.42 216.04 471,511 -0.86(-0.39%)
Aug 17, 2023 221.18 221.62 216.60 216.90 375,737 -3.37(-1.53%)
Aug 16, 2023 218.93 221.99 218.93 220.26 185,063 +0.94(+0.43%)
Aug 15, 2023 223.24 224.59 219.17 219.33 263,007 -4.83(-2.16%)
Aug 14, 2023 223.63 224.74 221.97 224.16 216,112 +0.80(+0.36%)
Aug 11, 2023 221.88 223.72 219.90 223.36 193,902 +2.16(+0.97%)
Aug 10, 2023 223.21 223.96 220.53 221.21 188,953 -2.92(-1.30%)
Aug 09, 2023 222.93 225.28 221.46 224.13 190,620 +1.61(+0.73%)
Aug 08, 2023 224.80 226.54 221.33 222.52 220,744 -4.45(-1.96%)
Aug 07, 2023 224.07 228.93 224.07 226.97 235,958 +3.64(+1.63%)
Aug 04, 2023 223.94 224.80 222.28 223.32 365,736 +0.57(+0.26%)
Aug 03, 2023 225.92 231.82 215.12 222.75 598,768 -1.54(-0.68%)
Aug 02, 2023 226.35 226.96 224.09 224.29 336,626 -2.12(-0.94%)
Aug 01, 2023 226.04 228.09 225.08 226.41 224,354 +0.30(+0.13%)
Jul 31, 2023 227.59 227.59 223.87 226.11 310,254 -0.77(-0.34%)
Jul 28, 2023 229.08 229.08 224.78 226.88 224,061 -0.14(-0.06%)
Jul 27, 2023 230.07 230.07 224.59 227.02 292,646 -3.81(-1.65%)
Jul 26, 2023 228.37 231.96 227.46 230.83 250,292 +2.83(+1.24%)
Jul 25, 2023 225.35 228.35 222.82 228.00 165,540 +0.36(+0.16%)
Jul 24, 2023 228.12 229.32 226.96 227.64 151,208 -0.34(-0.15%)
Jul 21, 2023 229.34 229.98 226.92 227.98 205,140 -1.28(-0.56%)
Jul 20, 2023 227.49 229.76 226.34 229.26 216,586 +3.34(+1.48%)
Jul 19, 2023 225.90 226.78 223.82 225.92 313,454 -0.12(-0.05%)
Jul 18, 2023 229.48 231.64 224.31 226.04 276,686 -3.43(-1.49%)
Jul 17, 2023 225.38 231.26 224.89 229.47 286,544 +4.66(+2.07%)
Jul 14, 2023 223.91 224.85 222.30 224.81 237,545 +0.07(+0.03%)
Jul 13, 2023 225.08 226.14 223.48 224.74 215,933 -1.29(-0.57%)
Jul 12, 2023 228.43 228.43 225.15 226.03 193,012 -1.36(-0.60%)
Jul 11, 2023 224.71 228.41 223.21 227.39 225,970 +3.05(+1.36%)
Jul 10, 2023 221.18 224.41 221.18 224.34 215,509 +3.56(+1.61%)
Jul 07, 2023 221.74 223.69 220.09 220.78 512,020 -1.62(-0.73%)
Jul 06, 2023 223.30 224.07 221.86 222.40 270,282 -1.75(-0.78%)
Jul 05, 2023 224.29 224.92 222.20 224.15 243,441 -1.05(-0.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.