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)

405.82 +8.05 (+2.02%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	401.00	414.46	398.06	405.82	610,725	+8.05(+2.02%)
Feb 06, 2026	374.89	400.00	374.88	397.77	774,860	+28.39(+7.69%)
Feb 05, 2026	354.61	407.00	351.62	369.38	1,560,845	-43.76(-10.59%)
Feb 04, 2026	426.52	429.00	409.41	413.14	992,997	-16.50(-3.84%)
Feb 03, 2026	423.79	432.91	422.32	429.64	591,307	+9.34(+2.22%)
Feb 02, 2026	417.78	425.00	415.53	420.30	379,514	-0.21(-0.05%)
Jan 30, 2026	422.05	429.31	417.23	420.51	476,635	-7.32(-1.71%)
Jan 29, 2026	429.15	436.14	423.51	427.83	446,107	+2.44(+0.57%)
Jan 28, 2026	416.68	428.57	416.12	425.39	441,392	+2.60(+0.61%)
Jan 27, 2026	413.46	423.66	410.00	422.79	390,342	+9.23(+2.23%)
Jan 26, 2026	414.39	414.96	405.41	413.56	573,507	-5.02(-1.20%)
Jan 23, 2026	424.17	428.39	412.04	418.58	448,934	-5.56(-1.31%)
Jan 22, 2026	421.33	426.62	416.61	424.14	478,068	+1.46(+0.35%)
Jan 21, 2026	419.99	426.79	410.61	422.68	577,102	+7.10(+1.71%)
Jan 20, 2026	423.56	432.00	412.03	415.58	833,164	-10.32(-2.42%)
Jan 16, 2026	422.52	427.72	420.03	425.90	688,892	+7.04(+1.68%)
Jan 15, 2026	412.30	420.71	401.20	418.86	859,642	+3.47(+0.84%)
Jan 14, 2026	413.45	425.12	409.04	415.39	1,031,609	+3.73(+0.91%)
Jan 13, 2026	413.76	414.57	401.45	411.66	1,133,402	+13.41(+3.37%)
Jan 12, 2026	390.00	399.61	390.00	398.25	588,837	+11.26(+2.91%)
Jan 09, 2026	380.98	391.04	380.94	386.99	508,058	+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%)

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