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 )

255.96 +4.33 (+1.72%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 16, 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 (%)
Dec 31, 2018 169.74 172.88 169.74 171.03 525,425 +1.92(+1.14%)
Dec 28, 2018 169.63 171.72 167.91 169.11 460,331 +0.54(+0.32%)
Dec 27, 2018 161.67 168.57 161.35 168.57 529,919 +3.42(+2.07%)
Dec 26, 2018 159.85 165.39 156.72 165.15 478,786 +6.05(+3.80%)
Dec 24, 2018 159.67 161.84 156.19 159.10 379,770 -2.27(-1.41%)
Dec 21, 2018 165.25 168.14 161.26 161.37 926,560 -5.09(-3.06%)
Dec 20, 2018 168.44 173.45 164.33 166.46 491,011 -3.17(-1.87%)
Dec 19, 2018 176.18 179.60 168.67 169.63 552,495 -7.50(-4.23%)
Dec 18, 2018 178.39 181.10 176.41 177.12 420,622 -0.24(-0.14%)
Dec 17, 2018 177.74 181.64 175.73 177.37 448,731 -0.84(-0.47%)
Dec 14, 2018 177.38 181.35 177.01 178.21 475,464 -1.25(-0.70%)
Dec 13, 2018 182.15 182.15 178.18 179.46 435,334 -2.65(-1.46%)
Dec 12, 2018 182.25 186.10 181.49 182.11 377,535 +1.82(+1.01%)
Dec 11, 2018 182.13 183.00 178.26 180.29 465,006 +0.94(+0.53%)
Dec 10, 2018 180.64 183.34 175.85 179.34 722,184 +0.96(+0.54%)
Dec 07, 2018 182.08 185.14 178.13 178.38 510,181 -3.95(-2.17%)
Dec 06, 2018 179.47 182.47 174.90 182.34 1,084,436 -0.66(-0.36%)
Dec 04, 2018 192.05 194.44 182.50 182.99 678,313 -9.27(-4.82%)
Dec 03, 2018 196.36 197.23 190.87 192.26 694,898 -1.41(-0.73%)
Nov 30, 2018 193.16 194.59 192.04 193.67 416,713 +0.58(+0.30%)
Nov 29, 2018 191.30 194.13 190.29 193.09 341,783 +1.57(+0.82%)
Nov 28, 2018 183.38 191.57 183.06 191.51 422,686 +8.84(+4.84%)
Nov 27, 2018 189.66 190.70 180.41 182.67 672,719 -7.87(-4.13%)
Nov 26, 2018 191.24 193.38 190.05 190.54 340,341 +1.20(+0.63%)
Nov 23, 2018 187.65 191.18 187.65 189.34 115,184 +1.01(+0.54%)
Nov 21, 2018 188.33 188.33 188.33 0 +0.62(+0.33%)
Nov 20, 2018 185.44 188.68 183.81 187.71 409,510 -1.90(-1.00%)
Nov 19, 2018 194.17 194.17 188.59 189.61 505,891 -4.11(-2.12%)
Nov 16, 2018 191.32 194.91 189.96 193.72 329,576 +1.20(+0.62%)
Nov 15, 2018 189.22 194.26 188.58 192.51 314,803 +1.46(+0.76%)
Nov 14, 2018 192.60 194.53 190.37 191.06 463,576 +0.24(+0.13%)
Nov 13, 2018 190.43 192.90 189.10 190.81 470,702 -0.85(-0.44%)
Nov 12, 2018 199.16 199.60 191.00 191.66 786,366 -8.52(-4.26%)
Nov 09, 2018 194.16 200.90 191.77 200.19 636,697 +3.21(+1.63%)
Nov 08, 2018 213.93 216.66 191.84 196.97 1,379,608 -12.55(-5.99%)
Nov 07, 2018 205.66 210.74 202.73 209.52 459,475 +5.44(+2.67%)
Nov 06, 2018 202.18 206.05 201.62 204.08 363,342 +1.55(+0.76%)
Nov 05, 2018 198.06 203.22 197.01 202.53 404,510 +5.17(+2.62%)
Nov 02, 2018 201.28 202.91 196.91 197.36 535,925 -3.12(-1.56%)
Nov 01, 2018 195.61 201.19 195.61 200.48 325,110 +4.92(+2.52%)
Oct 31, 2018 194.14 199.30 194.14 195.56 475,614 +3.87(+2.02%)
Oct 30, 2018 185.92 191.92 185.28 191.69 427,425 +4.99(+2.67%)
Oct 29, 2018 196.58 196.58 185.19 186.71 729,350 -7.40(-3.81%)
Oct 26, 2018 194.48 197.23 192.99 194.11 435,376 -1.95(-1.00%)
Oct 25, 2018 199.51 200.79 194.96 196.06 544,525 -2.46(-1.24%)
Oct 24, 2018 208.87 208.87 198.18 198.52 421,769 -9.89(-4.75%)
Oct 23, 2018 208.16 212.94 207.67 208.41 488,313 -3.01(-1.42%)
Oct 22, 2018 210.77 211.78 208.43 211.42 463,588 +1.59(+0.76%)
Oct 19, 2018 210.10 212.41 208.65 209.83 402,865 +1.08(+0.52%)
Oct 18, 2018 207.19 210.48 204.93 208.74 345,276 +0.08(+0.04%)
Oct 17, 2018 210.36 211.14 207.88 208.66 259,179 -1.94(-0.92%)
Oct 16, 2018 210.35 210.85 207.51 210.60 333,518 +1.15(+0.55%)
Oct 15, 2018 204.27 210.95 204.06 209.46 436,044 +6.94(+3.43%)
Oct 12, 2018 211.36 212.56 200.11 202.51 803,496 -6.11(-2.93%)
Oct 11, 2018 217.01 217.01 207.91 208.63 726,499 -13.27(-5.98%)
Oct 10, 2018 231.29 231.43 221.61 221.90 388,681 -9.75(-4.21%)
Oct 09, 2018 233.64 234.08 230.78 231.65 210,307 -2.09(-0.90%)
Oct 08, 2018 233.65 234.80 232.75 233.74 574,561 -0.12(-0.05%)
Oct 05, 2018 232.60 234.00 231.50 233.87 239,529 +2.46(+1.06%)
Oct 04, 2018 231.64 233.15 229.52 231.41 193,757 -0.23(-0.10%)
Oct 03, 2018 230.60 232.86 229.72 231.64 317,330 +2.44(+1.07%)
Oct 02, 2018 230.98 231.22 228.43 229.20 329,888 -1.18(-0.51%)
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.