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 )

255.49 +3.86 (+1.53%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	172.19	174.59	164.50	167.24	566,314	-6.73(-3.87%)
Mar 30, 2020	171.18	176.45	169.55	173.97	419,701	+3.63(+2.13%)
Mar 27, 2020	172.98	176.93	169.44	170.34	516,322	-8.90(-4.97%)
Mar 26, 2020	163.53	180.54	162.62	179.24	468,263	+16.38(+10.06%)
Mar 25, 2020	153.91	168.27	150.72	162.86	558,158	+11.07(+7.29%)
Mar 24, 2020	149.53	155.07	146.22	151.79	444,186	+10.47(+7.41%)
Mar 23, 2020	145.03	145.51	135.05	141.32	504,060	-4.91(-3.36%)
Mar 20, 2020	155.74	158.12	144.15	146.23	450,951	-9.32(-5.99%)
Mar 19, 2020	155.16	179.16	153.01	155.55	636,018	-2.65(-1.68%)
Mar 18, 2020	137.85	159.11	136.28	158.20	629,207	+10.34(+6.99%)
Mar 17, 2020	146.28	149.29	136.78	147.86	832,337	+4.07(+2.83%)
Mar 16, 2020	150.40	156.74	143.61	143.80	499,737	-20.15(-12.29%)
Mar 13, 2020	170.43	170.43	157.13	163.94	474,376	+1.80(+1.11%)
Mar 12, 2020	167.46	177.00	162.03	162.15	678,511	-19.51(-10.74%)
Mar 11, 2020	186.97	188.33	177.47	181.66	613,231	-10.54(-5.48%)
Mar 10, 2020	184.77	192.25	180.14	192.19	549,147	+13.35(+7.47%)
Mar 09, 2020	180.05	185.93	175.36	178.84	712,255	-8.66(-4.62%)
Mar 06, 2020	187.38	191.54	183.31	187.50	601,632	-4.96(-2.58%)
Mar 05, 2020	196.43	198.83	191.20	192.46	412,696	-9.04(-4.49%)
Mar 04, 2020	195.09	202.54	192.33	201.50	452,141	+10.96(+5.75%)
Mar 03, 2020	193.19	198.89	189.41	190.54	957,905	-1.87(-0.97%)

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