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, 2019 199.54 201.06 198.45 200.76 365,097 +1.48(+0.74%)
Apr 29, 2019 200.09 201.62 198.83 199.29 268,219 -0.54(-0.27%)
Apr 26, 2019 201.39 201.82 199.01 199.83 283,373 -1.60(-0.80%)
Apr 25, 2019 203.57 204.34 199.10 201.43 295,125 -1.82(-0.90%)
Apr 24, 2019 203.85 204.54 202.41 203.25 305,055 -0.30(-0.15%)
Apr 23, 2019 198.93 204.83 198.93 203.55 392,607 +5.94(+3.00%)
Apr 22, 2019 198.75 198.75 196.67 197.62 192,736 -1.63(-0.82%)
Apr 18, 2019 199.38 200.79 198.73 199.25 192,463 +0.86(+0.43%)
Apr 17, 2019 199.79 201.13 197.54 198.39 293,684 -0.99(-0.50%)
Apr 16, 2019 198.60 200.00 197.90 199.38 276,505 +1.70(+0.86%)
Apr 15, 2019 197.62 197.79 195.86 197.69 483,268 -0.10(-0.05%)
Apr 12, 2019 197.60 198.45 196.90 197.79 365,192 +1.58(+0.80%)
Apr 11, 2019 191.48 197.16 190.79 196.21 403,961 +4.78(+2.50%)
Apr 10, 2019 191.80 191.97 190.14 191.43 226,705 -0.59(-0.31%)
Apr 09, 2019 192.08 193.46 190.50 192.01 520,523 -1.22(-0.63%)
Apr 08, 2019 190.51 193.47 189.59 193.23 230,559 +1.29(+0.67%)
Apr 05, 2019 189.18 192.00 189.18 191.94 282,154 +2.99(+1.58%)
Apr 04, 2019 188.46 191.48 188.46 188.96 266,304 +0.78(+0.42%)
Apr 03, 2019 191.13 191.33 186.81 188.17 304,409 -1.98(-1.04%)
Apr 02, 2019 191.93 192.13 189.91 190.16 296,566 -1.46(-0.76%)
Apr 01, 2019 188.28 191.88 188.24 191.62 401,514 +4.73(+2.53%)
Mar 29, 2019 186.43 187.28 186.18 186.89 301,333 +1.88(+1.02%)
Mar 28, 2019 183.37 185.22 182.81 185.01 221,059 +1.93(+1.05%)
Mar 27, 2019 178.77 185.40 177.69 183.08 381,316 -0.25(-0.14%)
Mar 26, 2019 184.64 185.65 181.37 183.33 355,942 -0.11(-0.06%)
Mar 25, 2019 183.47 184.68 182.04 183.44 286,108 +0.22(+0.12%)
Mar 22, 2019 186.24 186.76 181.85 183.22 531,935 -4.22(-2.25%)
Mar 21, 2019 184.01 188.13 184.01 187.44 191,548 +2.76(+1.49%)
Mar 20, 2019 185.06 186.51 183.89 184.68 334,012 -0.23(-0.12%)
Mar 19, 2019 187.78 188.97 184.09 184.91 363,581 -2.17(-1.16%)
Mar 18, 2019 184.68 187.86 183.73 187.08 365,606 +2.71(+1.47%)
Mar 15, 2019 186.96 187.86 182.68 184.38 1,268,196 -2.61(-1.39%)
Mar 14, 2019 187.59 187.83 185.15 186.98 570,900 -0.48(-0.25%)
Mar 13, 2019 184.49 189.00 184.49 187.46 500,295 +3.73(+2.03%)
Mar 12, 2019 181.25 183.85 180.06 183.73 723,062 +2.86(+1.58%)
Mar 11, 2019 177.94 181.16 177.02 180.87 628,771 +0.36(+0.20%)
Mar 08, 2019 180.09 180.74 179.19 180.51 337,365 -1.21(-0.67%)
Mar 07, 2019 183.59 183.59 179.91 181.72 568,318 -2.81(-1.52%)
Mar 06, 2019 186.57 188.22 184.03 184.52 323,193 -1.70(-0.91%)
Mar 05, 2019 186.67 187.71 185.70 186.22 536,883 +0.07(+0.04%)
Mar 04, 2019 191.19 191.57 185.46 186.14 500,201 -3.27(-1.73%)
Mar 01, 2019 189.77 190.81 186.83 189.42 482,156 +0.53(+0.28%)
Feb 28, 2019 189.58 192.25 186.71 188.89 593,031 -0.75(-0.39%)
Feb 27, 2019 190.92 192.06 188.94 189.63 288,243 -1.62(-0.84%)
Feb 26, 2019 192.43 194.06 191.19 191.25 500,836 -1.42(-0.73%)
Feb 25, 2019 197.23 197.52 192.16 192.66 533,528 -3.17(-1.62%)
Feb 22, 2019 195.84 197.16 195.08 195.83 347,675 +0.06(+0.03%)
Feb 21, 2019 198.56 199.17 194.67 195.77 238,203 -2.64(-1.33%)
Feb 20, 2019 196.44 198.94 195.82 198.41 336,144 +2.54(+1.30%)
Feb 19, 2019 196.44 196.96 194.31 195.87 372,193 -1.53(-0.77%)
Feb 15, 2019 194.55 201.83 194.55 197.40 534,460 +4.69(+2.43%)
Feb 14, 2019 185.76 196.59 181.75 192.71 732,649 -1.36(-0.70%)
Feb 13, 2019 192.76 194.91 192.43 194.06 291,658 +1.55(+0.80%)
Feb 12, 2019 190.61 194.91 190.46 192.52 289,920 +3.34(+1.77%)
Feb 11, 2019 188.97 190.12 187.64 189.17 371,788 +1.16(+0.62%)
Feb 08, 2019 188.12 188.99 186.21 188.01 346,252 -0.88(-0.47%)
Feb 07, 2019 188.65 189.55 186.62 188.90 281,674 -0.75(-0.39%)
Feb 06, 2019 189.91 190.94 188.75 189.64 352,749 -0.67(-0.35%)
Feb 05, 2019 189.79 190.53 187.61 190.31 239,544 +0.43(+0.23%)
Feb 04, 2019 185.42 189.93 185.42 189.88 279,259 +4.46(+2.40%)
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.