Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Huntington Ingalls Industries, Inc. Common Stock (NY:HII)

386.99 +8.52 (+2.25%)

Official Closing Price Updated: 4:10 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	380.98	391.04	380.94	386.99	507,955	+8.52(+2.25%)
Jan 08, 2026	380.00	389.52	373.99	378.47	947,429	+22.02(+6.18%)
Jan 07, 2026	369.87	374.26	356.14	356.45	719,370	-11.15(-3.03%)
Jan 06, 2026	365.36	370.51	364.00	367.60	478,020	+4.12(+1.13%)
Jan 05, 2026	358.14	365.92	358.14	363.48	547,303	+13.73(+3.93%)
Jan 02, 2026	340.07	349.96	336.00	349.75	402,976	+9.68(+2.85%)
Dec 31, 2025	343.18	344.22	339.11	340.07	262,459	-1.91(-0.56%)
Dec 30, 2025	346.26	347.33	340.27	341.98	384,880	-3.75(-1.08%)
Dec 29, 2025	350.58	352.50	344.90	345.73	422,900	-5.40(-1.54%)
Dec 26, 2025	355.04	356.10	350.00	351.13	323,016	-4.32(-1.22%)
Dec 24, 2025	354.01	359.30	353.00	355.45	197,252	+0.93(+0.26%)
Dec 23, 2025	358.06	360.20	351.23	354.52	644,598	+1.00(+0.28%)
Dec 22, 2025	338.69	357.44	338.07	353.52	862,614	+16.88(+5.01%)
Dec 19, 2025	324.15	337.44	324.15	336.64	1,438,541	+14.01(+4.34%)
Dec 18, 2025	321.71	327.19	320.73	322.63	396,703	+1.34(+0.42%)
Dec 17, 2025	324.17	327.38	318.62	321.29	475,062	-5.51(-1.69%)
Dec 16, 2025	327.06	328.24	322.01	326.80	377,904	-2.36(-0.72%)
Dec 15, 2025	328.03	331.86	324.72	329.16	334,909	+2.24(+0.69%)
Dec 12, 2025	331.25	333.31	326.29	326.92	386,318	+0.20(+0.06%)
Dec 11, 2025	324.19	330.45	321.73	326.72	521,858	+3.58(+1.11%)
Dec 10, 2025	314.19	326.63	311.04	323.14	441,387	+8.19(+2.60%)
Dec 09, 2025	315.15	320.00	314.45	314.95	322,883	-0.93(-0.29%)
Dec 08, 2025	306.18	316.58	303.61	315.88	449,827	+11.30(+3.71%)
Dec 05, 2025	315.51	317.86	300.20	304.58	632,913	-11.30(-3.58%)
Dec 04, 2025	308.68	318.61	308.40	315.88	357,982	+6.65(+2.15%)
Dec 03, 2025	307.08	310.16	304.01	309.23	347,042	+2.03(+0.66%)
Dec 02, 2025	307.95	310.87	306.63	307.20	330,902	+0.55(+0.18%)
Dec 01, 2025	312.46	312.46	306.08	306.65	359,799	-6.97(-2.22%)
Nov 28, 2025	313.24	314.31	311.64	313.62	133,145	+0.69(+0.22%)
Nov 26, 2025	314.00	316.38	311.63	312.93	230,888	-0.42(-0.13%)
Nov 25, 2025	310.23	314.74	306.03	313.35	454,522	+4.79(+1.55%)
Nov 24, 2025	300.85	309.93	299.45	308.56	280,943	+4.41(+1.45%)
Nov 21, 2025	299.94	306.98	294.57	304.15	518,779	+3.64(+1.21%)
Nov 20, 2025	314.06	318.50	300.00	300.50	535,737	-7.88(-2.55%)
Nov 19, 2025	305.65	309.68	303.46	308.38	314,287	+0.58(+0.19%)
Nov 18, 2025	308.96	311.00	304.03	307.80	310,256	-0.58(-0.19%)
Nov 17, 2025	312.62	313.27	306.99	308.38	322,395	-4.21(-1.35%)
Nov 14, 2025	307.97	315.86	303.95	312.59	341,921	+1.29(+0.42%)
Nov 13, 2025	318.60	319.63	308.70	311.30	433,307	-5.20(-1.64%)
Nov 12, 2025	320.04	324.33	316.38	316.49	473,191	-6.27(-1.94%)
Nov 11, 2025	316.18	326.54	314.00	322.77	728,649	+5.51(+1.74%)
Nov 10, 2025	309.80	318.39	309.61	317.26	711,236	+9.06(+2.94%)
Nov 07, 2025	302.53	309.44	297.76	308.20	598,107	+4.11(+1.35%)
Nov 06, 2025	305.77	306.87	299.97	304.09	436,534	-1.24(-0.41%)
Nov 05, 2025	312.07	313.12	303.94	305.33	527,834	-9.18(-2.92%)
Nov 04, 2025	311.18	316.80	309.63	314.51	384,968	-1.63(-0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Huntington Ingalls Industries, Inc. Common Stock (NY:HII)

Historical Prices