Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	168.86	171.99	168.86	170.15	528,158	+1.91(+1.14%)
Dec 28, 2018	168.75	170.83	167.04	168.23	462,726	+0.54(+0.32%)
Dec 27, 2018	160.83	167.70	160.52	167.70	532,676	+3.41(+2.07%)
Dec 26, 2018	159.03	164.53	155.91	164.29	481,276	+6.02(+3.80%)
Dec 24, 2018	158.85	161.00	155.39	158.27	381,746	-2.26(-1.41%)
Dec 21, 2018	164.40	167.27	160.43	160.54	931,380	-5.06(-3.06%)
Dec 20, 2018	167.57	172.55	163.48	165.60	493,565	-3.16(-1.87%)
Dec 19, 2018	175.27	178.67	167.79	168.75	555,369	-7.46(-4.23%)
Dec 18, 2018	177.47	180.16	175.50	176.21	422,809	-0.24(-0.14%)
Dec 17, 2018	176.82	180.70	174.82	176.45	451,065	-0.84(-0.47%)
Dec 14, 2018	176.46	180.41	176.09	177.29	477,937	-1.24(-0.70%)
Dec 13, 2018	181.21	181.21	177.25	178.53	437,598	-2.64(-1.46%)
Dec 12, 2018	181.30	185.14	180.55	181.17	379,499	+1.81(+1.01%)
Dec 11, 2018	181.19	182.06	177.34	179.35	467,424	+0.94(+0.53%)
Dec 10, 2018	179.70	182.39	174.94	178.42	725,940	+0.96(+0.54%)
Dec 07, 2018	181.13	184.18	177.21	177.46	512,835	-3.93(-2.17%)
Dec 06, 2018	178.54	181.53	173.99	181.39	1,090,077	-0.65(-0.36%)
Dec 04, 2018	191.06	193.43	181.56	182.05	681,841	-9.22(-4.82%)

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 Rafael

Find A Business

or Browse Listings

Huntington Ingalls Industries (NY: HII )

Historical Prices