Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	69.64	69.81	68.95	69.15	177,137	-0.43(-0.62%)
Nov 27, 2013	68.90	69.86	68.85	69.58	209,995	+0.74(+1.08%)
Nov 26, 2013	68.09	68.95	67.79	68.84	369,927	+0.90(+1.32%)
Nov 25, 2013	67.53	68.16	67.27	67.94	519,516	+0.44(+0.65%)
Nov 22, 2013	67.45	67.62	67.31	67.50	619,226	-0.03(-0.05%)
Nov 21, 2013	66.82	68.12	66.82	67.53	478,677	+0.89(+1.33%)
Nov 20, 2013	66.60	67.18	66.13	66.65	275,936	+0.24(+0.37%)
Nov 19, 2013	66.27	66.63	66.02	66.40	382,952	+0.04(+0.06%)
Nov 18, 2013	67.04	67.40	66.22	66.36	430,616	-0.21(-0.32%)
Nov 15, 2013	66.27	66.82	66.00	66.57	334,389	+0.33(+0.49%)
Nov 14, 2013	65.93	66.63	65.84	66.24	417,884	+1.44(+2.23%)
Nov 12, 2013	64.38	65.08	64.21	64.80	573,124	+0.44(+0.68%)
Nov 11, 2013	64.03	64.52	63.68	64.36	486,532	+0.55(+0.85%)
Nov 08, 2013	61.89	63.83	61.22	63.82	642,031	+2.62(+4.28%)
Nov 07, 2013	62.91	63.51	60.92	61.20	502,544	+0.26(+0.43%)
Nov 06, 2013	60.74	61.22	60.55	60.94	207,095	+0.34(+0.55%)
Nov 05, 2013	60.86	61.14	60.49	60.61	339,595	-0.45(-0.74%)
Nov 04, 2013	60.37	61.10	60.24	61.06	277,959	+0.81(+1.34%)
Nov 01, 2013	60.14	60.66	59.61	60.25	201,501	+0.23(+0.39%)
Oct 31, 2013	60.29	60.67	59.99	60.02	371,216	-0.06(-0.10%)
Oct 30, 2013	60.40	60.90	59.83	60.08	234,114	-0.32(-0.53%)
Oct 29, 2013	60.10	60.41	59.95	60.40	291,237	+0.29(+0.47%)
Oct 28, 2013	60.20	60.27	59.95	60.11	209,838	-0.23(-0.39%)
Oct 25, 2013	60.81	60.81	60.04	60.35	470,106	-0.40(-0.66%)
Oct 24, 2013	60.66	60.82	60.31	60.75	414,947	+0.29(+0.49%)
Oct 23, 2013	60.35	60.82	60.22	60.45	406,660	-0.13(-0.21%)
Oct 22, 2013	60.76	61.06	60.54	60.58	363,653	-0.04(-0.07%)
Oct 21, 2013	61.26	61.43	60.52	60.62	222,746	-0.64(-1.04%)
Oct 18, 2013	60.66	61.29	60.13	61.26	406,219	+0.91(+1.50%)
Oct 17, 2013	59.74	60.57	59.74	60.35	376,867	+0.35(+0.59%)
Oct 16, 2013	60.01	60.38	59.75	60.00	307,187	+0.29(+0.48%)
Oct 15, 2013	59.76	60.02	59.47	59.72	377,925	-0.09(-0.15%)
Oct 14, 2013	59.03	59.89	59.00	59.81	551,927	+0.45(+0.76%)
Oct 11, 2013	58.69	59.52	58.48	59.36	882,944	+0.34(+0.58%)
Oct 10, 2013	57.25	59.05	57.16	59.01	599,896	+2.47(+4.36%)
Oct 09, 2013	56.65	57.06	55.95	56.55	583,450	+0.08(+0.15%)
Oct 08, 2013	56.60	57.08	56.05	56.46	419,168	-0.22(-0.38%)
Oct 07, 2013	56.55	56.95	56.01	56.68	252,325	-0.25(-0.44%)
Oct 04, 2013	56.83	57.12	56.55	56.93	293,328	+0.20(+0.36%)
Oct 03, 2013	57.01	57.07	56.34	56.73	495,447	-0.37(-0.65%)
Oct 02, 2013	57.35	57.50	56.97	57.10	345,491	-0.55(-0.95%)
Oct 01, 2013	56.41	57.82	56.41	57.64	503,567	+1.09(+1.93%)
Sep 27, 2013	56.14	56.62	55.84	56.55	326,903	+0.01(+0.01%)
Sep 26, 2013	56.62	56.87	56.30	56.55	292,836	+0.03(+0.04%)
Sep 25, 2013	56.63	56.80	56.34	56.52	485,920	-0.08(-0.13%)
Sep 24, 2013	56.71	57.14	56.31	56.60	436,676	-0.13(-0.22%)
Sep 23, 2013	56.97	57.20	56.57	56.72	457,522	-0.14(-0.25%)
Sep 20, 2013	58.08	58.35	56.84	56.86	498,992	-1.09(-1.88%)
Sep 19, 2013	58.32	58.49	57.70	57.96	188,431	-0.34(-0.58%)
Sep 18, 2013	58.01	58.56	57.46	58.29	484,134	+0.14(+0.25%)
Sep 17, 2013	57.65	58.22	57.31	58.15	306,182	+0.52(+0.90%)
Sep 16, 2013	57.30	57.74	56.92	57.63	196,938	+0.71(+1.25%)
Sep 13, 2013	57.04	57.19	56.02	56.92	361,022	-0.13(-0.22%)
Sep 12, 2013	56.76	57.28	56.39	57.04	1,014,219	+0.37(+0.65%)
Sep 11, 2013	55.93	56.67	55.84	56.67	162,728	+0.61(+1.09%)
Sep 10, 2013	55.48	56.10	55.22	56.06	252,128	+0.76(+1.38%)
Sep 09, 2013	54.21	55.30	54.21	55.30	157,297	+0.96(+1.78%)
Sep 06, 2013	53.92	54.51	53.23	54.33	216,312	+0.54(+1.00%)
Sep 05, 2013	53.76	53.97	53.60	53.79	153,237	-0.09(-0.17%)
Sep 04, 2013	53.22	53.94	53.16	53.89	387,026	+0.55(+1.02%)

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.