Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

251.37 -0.19 (-0.08%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 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 (%)
Mar 31, 2020 171.29 173.69 163.64 166.37 569,260 -6.69(-3.87%)
Mar 30, 2020 170.29 175.54 168.68 173.07 421,884 +3.61(+2.13%)
Mar 27, 2020 172.08 176.01 168.56 169.46 519,008 -8.86(-4.97%)
Mar 26, 2020 162.69 179.60 161.78 178.32 470,698 +16.30(+10.06%)
Mar 25, 2020 153.12 167.40 149.94 162.02 561,061 +11.01(+7.29%)
Mar 24, 2020 148.75 154.27 145.46 151.01 446,497 +10.42(+7.41%)
Mar 23, 2020 144.28 144.76 134.35 140.59 506,682 -4.89(-3.36%)
Mar 20, 2020 154.93 157.31 143.40 145.47 453,297 -9.27(-5.99%)
Mar 19, 2020 154.35 178.24 152.22 154.74 639,326 -2.64(-1.68%)
Mar 18, 2020 137.14 158.28 135.57 157.38 632,480 +10.28(+6.99%)
Mar 17, 2020 145.52 148.51 136.07 147.10 836,667 +4.05(+2.83%)
Mar 16, 2020 149.62 155.93 142.87 143.05 502,336 -20.04(-12.29%)
Mar 13, 2020 169.55 169.55 156.32 163.10 476,843 +1.79(+1.11%)
Mar 12, 2020 166.59 176.09 161.20 161.31 682,041 -19.41(-10.74%)
Mar 11, 2020 186.00 187.36 176.56 180.72 616,420 -10.48(-5.48%)
Mar 10, 2020 183.81 191.25 179.21 191.20 552,004 +13.28(+7.47%)
Mar 09, 2020 179.12 184.96 174.45 177.91 715,960 -8.62(-4.62%)
Mar 06, 2020 186.41 190.55 182.36 186.53 604,761 -4.93(-2.57%)
Mar 05, 2020 195.41 197.80 190.21 191.47 414,843 -8.99(-4.49%)
Mar 04, 2020 194.08 201.49 191.34 200.46 454,493 +10.90(+5.75%)
Mar 03, 2020 192.20 197.86 188.43 189.56 962,888 -1.86(-0.97%)
Mar 02, 2020 189.54 192.40 185.38 191.42 1,009,978 +3.75(+2.00%)
Feb 28, 2020 190.36 193.92 183.45 187.67 1,174,477 -8.88(-4.52%)
Feb 27, 2020 194.47 200.26 192.92 196.54 732,731 -3.18(-1.59%)
Feb 26, 2020 203.95 206.56 199.00 199.72 467,159 -2.79(-1.38%)
Feb 25, 2020 213.85 214.35 201.42 202.51 418,345 -10.91(-5.11%)
Feb 24, 2020 210.43 214.81 208.53 213.42 401,969 -1.07(-0.50%)
Feb 21, 2020 214.76 215.82 212.79 214.50 270,904 -1.27(-0.59%)
Feb 20, 2020 213.59 217.68 213.51 215.77 398,588 +1.56(+0.73%)
Feb 19, 2020 217.46 218.41 213.63 214.21 592,292 -1.64(-0.76%)
Feb 18, 2020 222.66 222.76 215.62 215.84 735,252 -7.92(-3.54%)
Feb 14, 2020 228.78 229.33 222.98 223.76 575,699 -3.77(-1.66%)
Feb 13, 2020 236.35 240.52 226.37 227.53 699,494 -17.92(-7.30%)
Feb 12, 2020 244.69 245.45 241.74 245.45 399,830 +1.83(+0.75%)
Feb 11, 2020 245.52 245.92 241.87 243.62 297,233 -0.77(-0.32%)
Feb 10, 2020 244.22 246.41 242.34 244.40 266,331 -0.20(-0.08%)
Feb 07, 2020 243.22 245.02 242.99 244.60 206,204 +0.87(+0.36%)
Feb 06, 2020 246.30 246.30 243.55 243.72 221,275 -1.25(-0.51%)
Feb 05, 2020 242.65 245.79 241.23 244.98 246,869 +4.09(+1.70%)
Feb 04, 2020 240.03 242.72 239.93 240.89 274,712 +3.37(+1.42%)
Feb 03, 2020 238.68 242.21 236.96 237.52 299,965 +0.32(+0.13%)
Jan 31, 2020 240.86 241.43 235.25 237.20 422,421 -4.37(-1.81%)
Jan 30, 2020 237.74 241.72 237.74 241.57 297,574 +1.34(+0.56%)
Jan 29, 2020 250.00 250.21 238.18 240.23 668,082 -9.05(-3.63%)
Jan 28, 2020 249.79 251.69 246.60 249.29 351,603 +0.17(+0.07%)
Jan 27, 2020 247.26 250.36 246.49 249.11 254,490 -2.15(-0.85%)
Jan 24, 2020 252.43 252.47 249.40 251.26 249,887 -0.57(-0.23%)
Jan 23, 2020 250.22 252.84 249.36 251.83 184,151 +1.24(+0.49%)
Jan 22, 2020 250.98 251.82 248.75 250.59 268,767 -2.57(-1.02%)
Jan 21, 2020 251.74 254.10 250.81 253.17 328,834 +0.69(+0.27%)
Jan 17, 2020 252.90 253.00 251.54 252.48 221,719 +1.13(+0.45%)
Jan 16, 2020 250.26 251.79 249.72 251.35 378,788 +2.24(+0.90%)
Jan 15, 2020 246.91 250.84 246.91 249.10 260,792 +2.46(+1.00%)
Jan 14, 2020 248.53 248.53 245.77 246.64 339,329 -3.12(-1.25%)
Jan 13, 2020 246.56 250.26 245.55 249.76 203,889 +3.53(+1.43%)
Jan 10, 2020 251.06 254.20 245.89 246.23 422,861 -4.61(-1.84%)
Jan 09, 2020 245.31 251.76 244.51 250.84 1,058,538 +6.41(+2.62%)
Jan 08, 2020 244.19 247.91 242.03 244.43 1,160,845 +1.36(+0.56%)
Jan 07, 2020 240.83 243.86 239.06 243.07 476,392 +2.24(+0.93%)
Jan 06, 2020 241.72 242.90 238.89 240.83 500,264 +1.36(+0.57%)
Jan 03, 2020 230.11 239.75 228.94 239.47 448,939 +6.95(+2.99%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.