Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Huntington Ingalls Industries (NY: HII )

190.98 -2.27 (-1.17%)

Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2024	193.08	193.41	188.53	190.98	536,062	-2.27(-1.17%)
Dec 09, 2024	187.90	194.08	187.88	193.25	824,388	+5.30(+2.82%)
Dec 06, 2024	190.00	191.34	187.76	187.95	609,017	-0.93(-0.49%)
Dec 05, 2024	193.23	193.73	188.60	188.88	685,114	-4.02(-2.08%)
Dec 04, 2024	191.51	194.82	190.50	192.90	558,704	+1.03(+0.54%)
Dec 03, 2024	194.90	194.97	190.67	191.87	471,280	-2.97(-1.52%)
Dec 02, 2024	198.02	198.02	194.56	194.84	537,804	-3.08(-1.56%)
Nov 29, 2024	198.20	200.07	196.90	197.92	271,719	-0.10(-0.05%)
Nov 27, 2024	197.11	200.09	197.11	198.02	599,748	+1.38(+0.70%)
Nov 26, 2024	196.68	198.11	195.16	196.64	577,745	-0.89(-0.45%)
Nov 25, 2024	198.87	200.97	196.70	197.53	945,972	-0.07(-0.04%)
Nov 22, 2024	194.67	199.41	194.14	197.60	663,746	+3.62(+1.87%)
Nov 21, 2024	190.60	194.28	188.71	193.98	568,086	+5.02(+2.65%)
Nov 20, 2024	190.44	191.03	187.79	188.96	525,284	-1.35(-0.71%)
Nov 19, 2024	195.17	195.60	190.11	190.31	588,060	-4.66(-2.39%)
Nov 18, 2024	192.69	195.76	191.41	194.97	523,876	+2.72(+1.42%)
Nov 15, 2024	193.68	195.49	190.96	192.25	496,940	-1.76(-0.91%)
Nov 14, 2024	202.38	202.89	193.34	194.01	544,774	-8.61(-4.25%)
Nov 13, 2024	202.63	206.07	200.79	202.62	423,802	-0.60(-0.29%)
Nov 12, 2024	206.01	206.78	202.61	203.22	480,857	-2.02(-0.98%)
Nov 11, 2024	204.39	206.83	203.03	205.23	508,634	+3.94(+1.96%)
Nov 08, 2024	197.68	201.90	197.68	201.29	434,660	+4.81(+2.45%)
Nov 07, 2024	201.89	203.03	195.46	196.48	801,246	-5.35(-2.65%)
Nov 06, 2024	204.60	208.12	198.66	201.83	969,749	+9.90(+5.16%)
Nov 05, 2024	189.71	192.62	186.62	191.93	628,613	+2.19(+1.15%)
Nov 04, 2024	187.92	191.84	187.01	189.75	855,360	+1.80(+0.96%)
Nov 01, 2024	183.87	190.26	183.76	187.95	1,502,864	+4.24(+2.31%)
Oct 31, 2024	213.54	215.80	183.04	183.71	2,623,537	-65.09(-26.16%)
Oct 30, 2024	254.01	256.37	248.43	248.79	731,847	-3.25(-1.29%)
Oct 29, 2024	253.18	256.37	251.53	252.04	322,374	-1.39(-0.55%)
Oct 28, 2024	252.48	254.30	251.50	253.43	242,649	+1.32(+0.52%)
Oct 25, 2024	255.50	256.72	250.84	252.11	276,017	-0.86(-0.34%)
Oct 24, 2024	253.42	255.82	252.33	252.97	173,584	-1.29(-0.51%)
Oct 23, 2024	255.26	255.53	251.36	254.27	197,413	-1.10(-0.43%)
Oct 22, 2024	258.93	258.93	253.77	255.37	176,864	-4.10(-1.58%)
Oct 21, 2024	261.04	261.68	258.01	259.47	186,975	-0.29(-0.11%)
Oct 18, 2024	261.13	261.13	259.14	259.76	206,596	-0.34(-0.13%)
Oct 17, 2024	259.49	260.20	256.79	260.10	171,502	+1.20(+0.46%)
Oct 16, 2024	257.50	259.97	257.38	258.89	248,331	+1.32(+0.51%)
Oct 15, 2024	259.67	260.76	254.42	257.57	304,433	-1.50(-0.58%)
Oct 14, 2024	257.99	260.11	256.21	259.07	180,925	+1.44(+0.56%)
Oct 11, 2024	251.33	257.84	251.33	257.63	229,385	+6.50(+2.59%)
Oct 10, 2024	247.44	252.02	245.58	251.14	353,983	-5.19(-2.03%)
Oct 09, 2024	255.46	258.03	254.65	256.33	167,856	+0.17(+0.07%)
Oct 08, 2024	256.25	257.66	253.65	256.16	269,746	+1.52(+0.60%)
Oct 07, 2024	255.44	257.13	253.92	254.64	186,174	-1.91(-0.74%)
Oct 04, 2024	257.08	257.86	254.12	256.55	249,295	+0.84(+0.33%)
Oct 03, 2024	259.26	259.26	255.11	255.71	277,613	-4.04(-1.56%)
Oct 02, 2024	263.35	264.99	259.39	259.75	240,623	-3.11(-1.18%)

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 Santa Clara

Find A Business

or Browse Listings

Huntington Ingalls Industries (NY: HII )

Historical Prices