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 )

251.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 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 (%)
May 08, 2023 193.61 195.95 189.87 190.00 345,473 -3.21(-1.66%)
May 05, 2023 188.45 194.25 188.35 193.21 454,112 +4.68(+2.48%)
May 04, 2023 196.78 196.78 184.40 188.53 615,201 -4.02(-2.09%)
May 03, 2023 193.37 194.60 191.92 192.55 340,618 +0.11(+0.06%)
May 02, 2023 197.05 197.05 191.74 192.44 413,872 -5.31(-2.69%)
May 01, 2023 197.64 200.59 197.57 197.76 356,387 +0.49(+0.25%)
Apr 28, 2023 196.90 198.06 196.73 197.27 239,729 +0.27(+0.14%)
Apr 27, 2023 195.43 197.80 195.09 196.99 265,874 +1.49(+0.76%)
Apr 26, 2023 200.56 200.97 195.41 195.51 360,137 -6.38(-3.16%)
Apr 25, 2023 204.05 204.41 201.51 201.88 195,034 -2.87(-1.40%)
Apr 24, 2023 204.15 205.20 203.10 204.75 224,155 +0.59(+0.29%)
Apr 21, 2023 208.07 208.07 203.22 204.16 202,277 -2.93(-1.41%)
Apr 20, 2023 206.47 207.10 205.32 207.09 153,295 +0.66(+0.32%)
Apr 19, 2023 207.64 207.64 206.11 206.43 191,834 -0.98(-0.47%)
Apr 18, 2023 206.84 209.34 206.27 207.41 227,637 +0.64(+0.31%)
Apr 17, 2023 205.87 207.50 205.45 206.78 245,361 +1.40(+0.68%)
Apr 14, 2023 205.93 206.85 204.02 205.38 201,423 -1.47(-0.71%)
Apr 13, 2023 205.41 207.79 204.09 206.84 261,339 +0.90(+0.44%)
Apr 12, 2023 204.97 207.75 204.88 205.94 222,271 +1.33(+0.65%)
Apr 11, 2023 206.32 206.60 203.98 204.61 229,704 -0.50(-0.24%)
Apr 10, 2023 201.74 206.50 201.74 205.11 381,803 +3.47(+1.72%)
Apr 06, 2023 204.20 205.14 201.52 201.64 389,637 -1.50(-0.74%)
Apr 05, 2023 202.93 205.37 202.75 203.14 328,249 -0.66(-0.32%)
Apr 04, 2023 204.18 205.12 202.69 203.79 566,932 -0.66(-0.32%)
Apr 03, 2023 202.89 207.57 202.89 204.45 574,522 +1.94(+0.96%)
Mar 31, 2023 203.62 204.19 201.69 202.51 586,190 +0.05(+0.02%)
Mar 30, 2023 204.35 205.43 201.95 202.46 516,163 -1.77(-0.87%)
Mar 29, 2023 203.22 204.27 202.11 204.23 404,265 +1.92(+0.95%)
Mar 28, 2023 200.11 203.94 200.11 202.31 460,011 +1.90(+0.95%)
Mar 27, 2023 197.71 200.47 196.55 200.42 560,345 +4.75(+2.42%)
Mar 24, 2023 192.14 196.50 192.13 195.67 281,657 +3.23(+1.68%)
Mar 23, 2023 194.35 195.13 191.49 192.44 421,873 -2.62(-1.34%)
Mar 22, 2023 200.93 201.61 194.84 195.07 536,532 -5.99(-2.98%)
Mar 21, 2023 200.85 202.08 199.48 201.05 382,602 +2.15(+1.08%)
Mar 20, 2023 196.68 200.53 196.68 198.90 384,501 +3.87(+1.99%)
Mar 17, 2023 200.29 200.29 194.43 195.03 770,495 -5.76(-2.87%)
Mar 16, 2023 199.94 203.51 198.70 200.79 340,369 -0.17(-0.08%)
Mar 15, 2023 201.76 202.49 198.33 200.96 347,187 -2.86(-1.40%)
Mar 14, 2023 206.17 206.99 202.27 203.81 367,897 -0.79(-0.39%)
Mar 13, 2023 201.27 205.35 198.91 204.60 832,382 +1.17(+0.58%)
Mar 10, 2023 204.92 206.13 202.42 203.43 272,748 -2.00(-0.98%)
Mar 09, 2023 209.34 211.10 205.38 205.44 340,960 -2.29(-1.10%)
Mar 08, 2023 210.21 210.81 205.88 207.72 329,338 -1.61(-0.77%)
Mar 07, 2023 212.66 213.33 209.34 209.34 264,844 -2.77(-1.31%)
Mar 06, 2023 213.61 214.87 211.09 212.11 317,942 -1.63(-0.76%)
Mar 03, 2023 213.62 214.03 211.86 213.74 269,467 +0.96(+0.45%)
Mar 02, 2023 210.18 212.91 209.25 212.78 208,086 +1.75(+0.83%)
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.