Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Huntington Ingalls Industries (NY: HII )

250.46 +0.08 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 29, 2022 209.41 210.63 202.83 203.80 367,981 -5.11(-2.45%)
Apr 28, 2022 210.94 211.23 207.75 208.91 324,134 -1.70(-0.81%)
Apr 27, 2022 209.54 212.98 206.73 210.61 298,862 +1.14(+0.54%)
Apr 26, 2022 208.84 213.22 208.69 209.47 361,859 +0.12(+0.06%)
Apr 25, 2022 211.66 211.66 202.04 209.35 560,328 -3.49(-1.64%)
Apr 22, 2022 212.57 216.03 211.68 212.83 362,294 +0.18(+0.09%)
Apr 21, 2022 218.42 218.42 211.27 212.65 316,644 -5.09(-2.34%)
Apr 20, 2022 215.71 218.41 214.54 217.74 324,830 +3.05(+1.42%)
Apr 19, 2022 213.91 216.63 212.41 214.69 332,825 +1.18(+0.55%)
Apr 18, 2022 212.63 215.05 211.15 213.51 335,221 +0.20(+0.09%)
Apr 14, 2022 208.96 214.57 208.71 213.31 643,325 +9.32(+4.57%)
Apr 13, 2022 201.68 204.11 200.89 203.99 513,938 +2.85(+1.41%)
Apr 12, 2022 196.07 203.45 196.07 201.15 399,162 +4.53(+2.30%)
Apr 11, 2022 198.37 202.29 194.76 196.62 475,256 -0.63(-0.32%)
Apr 08, 2022 199.92 202.13 196.49 197.25 426,019 -1.93(-0.97%)
Apr 07, 2022 193.72 199.97 192.08 199.18 688,514 +5.56(+2.87%)
Apr 06, 2022 193.09 196.32 192.32 193.62 435,697 +0.95(+0.49%)
Apr 05, 2022 193.50 196.03 192.47 192.67 371,345 -0.72(-0.37%)
Apr 04, 2022 194.42 194.42 189.28 193.39 401,591 -0.73(-0.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.