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 )

276.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2021 199.40 200.53 198.19 199.66 241,500 -0.61(-0.31%)
Apr 29, 2021 198.35 201.64 198.35 200.27 306,373 +2.57(+1.30%)
Apr 28, 2021 194.42 198.00 194.42 197.70 264,786 +2.62(+1.35%)
Apr 27, 2021 194.42 196.68 194.15 195.08 399,885 +0.45(+0.23%)
Apr 26, 2021 195.00 195.68 193.26 194.63 321,415 +0.79(+0.41%)
Apr 23, 2021 192.78 194.83 192.18 193.84 317,321 +2.11(+1.10%)
Apr 22, 2021 195.67 197.33 191.48 191.73 477,386 -4.40(-2.24%)
Apr 21, 2021 195.15 197.01 194.89 196.13 339,645 +0.94(+0.48%)
Apr 20, 2021 197.12 197.48 193.68 195.19 307,459 -2.28(-1.16%)
Apr 19, 2021 196.67 198.17 193.57 197.48 382,336 +1.82(+0.93%)
Apr 16, 2021 197.30 197.48 193.89 195.65 291,374 -0.27(-0.14%)
Apr 15, 2021 195.30 196.22 194.02 195.93 367,557 +0.46(+0.24%)
Apr 14, 2021 193.48 197.22 193.48 195.47 455,587 +1.61(+0.83%)
Apr 13, 2021 195.62 197.84 193.35 193.86 389,585 -3.88(-1.96%)
Apr 12, 2021 195.25 197.98 195.13 197.73 238,351 +3.20(+1.64%)
Apr 09, 2021 195.16 196.00 193.23 194.53 248,093 +0.22(+0.11%)
Apr 08, 2021 192.02 194.61 190.74 194.32 280,293 +1.51(+0.79%)
Apr 07, 2021 195.20 195.47 191.61 192.80 307,695 -2.20(-1.13%)
Apr 06, 2021 194.04 196.92 193.75 195.00 328,691 -0.22(-0.11%)
Apr 05, 2021 193.89 195.75 193.34 195.22 378,989 +3.17(+1.65%)
Apr 01, 2021 193.72 194.08 190.45 192.05 262,981 -1.52(-0.79%)
Mar 31, 2021 193.32 195.66 192.86 193.57 407,798 +0.17(+0.09%)
Mar 30, 2021 194.76 195.35 191.77 193.41 284,240 -1.59(-0.81%)
Mar 29, 2021 191.27 196.05 191.22 195.00 461,409 +3.95(+2.07%)
Mar 26, 2021 188.68 191.50 187.44 191.05 257,770 +2.84(+1.51%)
Mar 25, 2021 183.08 188.47 181.09 188.21 351,634 +5.66(+3.10%)
Mar 24, 2021 181.69 187.22 181.67 182.54 303,766 +2.48(+1.38%)
Mar 23, 2021 181.86 183.57 178.77 180.06 492,175 -4.32(-2.34%)
Mar 22, 2021 184.82 185.47 181.55 184.38 317,028 -1.12(-0.60%)
Mar 19, 2021 186.25 186.25 182.58 185.50 632,516 -1.14(-0.61%)
Mar 18, 2021 186.50 188.34 185.18 186.63 355,002 +0.50(+0.27%)
Mar 17, 2021 183.96 187.35 182.32 186.14 305,287 +2.64(+1.44%)
Mar 16, 2021 185.75 186.13 182.24 183.50 448,769 -2.96(-1.59%)
Mar 15, 2021 184.03 186.99 183.50 186.46 466,270 +3.00(+1.64%)
Mar 12, 2021 181.76 184.44 181.06 183.46 356,242 +4.87(+2.73%)
Mar 11, 2021 176.06 179.22 175.61 178.59 416,189 +1.93(+1.09%)
Mar 10, 2021 173.53 178.11 172.46 176.66 330,057 +2.60(+1.50%)
Mar 09, 2021 178.43 178.92 173.09 174.05 470,566 -5.65(-3.15%)
Mar 08, 2021 176.69 182.53 176.24 179.71 387,131 +5.16(+2.96%)
Mar 05, 2021 170.17 175.71 168.43 174.54 376,766 +5.87(+3.48%)
Mar 04, 2021 172.22 173.60 166.98 168.67 494,150 -2.69(-1.57%)
Mar 03, 2021 169.60 172.63 168.33 171.36 423,799 +2.44(+1.45%)
Mar 02, 2021 167.67 169.63 166.76 168.92 301,282 +1.15(+0.68%)
Mar 01, 2021 167.46 169.92 167.23 167.77 503,048 +2.35(+1.42%)
Feb 26, 2021 170.34 171.17 165.30 165.42 616,140 -6.88(-3.99%)
Feb 25, 2021 175.91 177.18 171.24 172.30 306,836 -3.51(-2.00%)
Feb 24, 2021 174.82 177.80 174.82 175.81 365,724 +1.57(+0.90%)
Feb 23, 2021 178.87 179.28 171.09 174.24 628,540 -3.94(-2.21%)
Feb 22, 2021 171.18 179.92 170.30 178.19 711,680 +7.95(+4.67%)
Feb 19, 2021 167.41 170.32 167.13 170.23 447,536 +3.46(+2.07%)
Feb 18, 2021 165.75 167.01 165.01 166.77 397,563 +0.01(+0.01%)
Feb 17, 2021 163.47 167.56 162.07 166.76 461,728 +3.05(+1.86%)
Feb 16, 2021 166.03 167.31 163.38 163.72 659,843 -0.91(-0.55%)
Feb 12, 2021 159.58 165.25 159.28 164.62 458,984 +5.23(+3.28%)
Feb 11, 2021 159.36 168.01 158.46 159.39 794,239 +2.58(+1.65%)
Feb 10, 2021 157.15 158.05 156.01 156.81 344,182 +0.51(+0.33%)
Feb 09, 2021 154.53 156.31 153.75 156.30 370,412 +2.06(+1.33%)
Feb 08, 2021 154.36 155.39 153.14 154.24 317,291 +1.05(+0.68%)
Feb 05, 2021 152.16 154.94 151.42 153.19 433,628 +2.48(+1.64%)
Feb 04, 2021 151.31 151.79 149.53 150.72 587,777 +0.05(+0.03%)
Feb 03, 2021 149.19 151.10 148.59 150.67 331,275 +1.48(+0.99%)
Feb 02, 2021 149.46 150.85 147.68 149.19 480,156 +1.73(+1.17%)
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.