Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	69.62	69.80	68.94	69.13	177,181	-0.43(-0.62%)
Nov 27, 2013	68.89	69.85	68.84	69.56	210,047	+0.74(+1.07%)
Nov 26, 2013	68.07	68.94	67.77	68.82	370,019	+0.90(+1.32%)
Nov 25, 2013	67.51	68.14	67.25	67.92	519,646	+0.44(+0.65%)
Nov 22, 2013	67.43	67.60	67.29	67.48	619,380	-0.03(-0.05%)
Nov 21, 2013	66.81	68.11	66.81	67.52	478,796	+0.89(+1.33%)
Nov 20, 2013	66.59	67.17	66.11	66.63	276,005	+0.24(+0.37%)
Nov 19, 2013	66.25	66.61	66.00	66.39	383,048	+0.04(+0.06%)
Nov 18, 2013	67.02	67.38	66.20	66.34	430,723	-0.21(-0.31%)
Nov 15, 2013	66.25	66.81	65.98	66.55	334,472	+0.33(+0.49%)
Nov 14, 2013	65.92	66.61	65.82	66.23	417,988	+1.44(+2.23%)
Nov 12, 2013	64.36	65.06	64.20	64.78	573,267	+0.44(+0.68%)
Nov 11, 2013	64.01	64.51	63.66	64.35	486,653	+0.55(+0.85%)
Nov 08, 2013	61.87	63.81	61.20	63.80	642,191	+2.62(+4.28%)
Nov 07, 2013	62.90	63.49	60.90	61.19	502,669	+0.26(+0.43%)
Nov 06, 2013	60.73	61.20	60.53	60.93	207,146	+0.34(+0.55%)
Nov 05, 2013	60.84	61.13	60.47	60.59	339,679	-0.45(-0.74%)
Nov 04, 2013	60.36	61.09	60.22	61.04	278,029	+0.81(+1.34%)
Nov 01, 2013	60.12	60.64	59.59	60.24	201,551	+0.23(+0.39%)
Oct 31, 2013	60.27	60.66	59.98	60.00	371,308	-0.06(-0.10%)
Oct 30, 2013	60.38	60.88	59.81	60.06	234,172	-0.32(-0.53%)
Oct 29, 2013	60.09	60.40	59.94	60.38	291,310	+0.29(+0.47%)
Oct 28, 2013	60.19	60.26	59.94	60.10	209,890	-0.23(-0.39%)
Oct 25, 2013	60.79	60.79	60.02	60.33	470,223	-0.40(-0.66%)
Oct 24, 2013	60.64	60.81	60.30	60.73	415,050	+0.29(+0.49%)
Oct 23, 2013	60.33	60.80	60.21	60.44	406,761	-0.13(-0.21%)
Oct 22, 2013	60.74	61.04	60.52	60.57	363,743	-0.04(-0.07%)
Oct 21, 2013	61.24	61.41	60.51	60.61	222,801	-0.64(-1.04%)
Oct 18, 2013	60.65	61.27	60.11	61.24	406,320	+0.91(+1.50%)
Oct 17, 2013	59.73	60.56	59.73	60.34	376,960	+0.35(+0.59%)
Oct 16, 2013	60.00	60.36	59.74	59.99	307,263	+0.29(+0.48%)
Oct 15, 2013	59.74	60.00	59.45	59.70	378,019	-0.09(-0.15%)
Oct 14, 2013	59.01	59.88	58.98	59.79	552,064	+0.45(+0.76%)
Oct 11, 2013	58.67	59.51	58.47	59.34	883,163	+0.34(+0.58%)
Oct 10, 2013	57.24	59.03	57.14	59.00	600,045	+2.47(+4.36%)
Oct 09, 2013	56.63	57.04	55.94	56.53	583,595	+0.08(+0.15%)
Oct 08, 2013	56.59	57.07	56.04	56.45	419,272	-0.22(-0.38%)
Oct 07, 2013	56.54	56.93	56.00	56.67	252,388	-0.25(-0.44%)
Oct 04, 2013	56.82	57.10	56.53	56.92	293,401	+0.20(+0.35%)
Oct 03, 2013	56.99	57.06	56.33	56.72	495,571	-0.37(-0.65%)
Oct 02, 2013	57.34	57.49	56.96	57.09	345,577	-0.55(-0.95%)
Oct 01, 2013	56.40	57.81	56.40	57.63	503,692	+1.09(+1.93%)
Sep 27, 2013	56.13	56.61	55.83	56.54	326,985	+0.01(+0.01%)
Sep 26, 2013	56.61	56.86	56.29	56.53	292,909	+0.03(+0.04%)
Sep 25, 2013	56.62	56.78	56.33	56.51	486,041	-0.08(-0.13%)
Sep 24, 2013	56.69	57.13	56.30	56.58	436,784	-0.13(-0.22%)
Sep 23, 2013	56.95	57.19	56.56	56.71	457,636	-0.14(-0.25%)
Sep 20, 2013	58.07	58.34	56.83	56.85	499,116	-1.09(-1.88%)
Sep 19, 2013	58.30	58.48	57.68	57.94	188,478	-0.34(-0.58%)
Sep 18, 2013	57.99	58.54	57.44	58.28	484,255	+0.14(+0.25%)
Sep 17, 2013	57.64	58.20	57.30	58.13	306,258	+0.52(+0.90%)
Sep 16, 2013	57.29	57.72	56.90	57.61	196,987	+0.71(+1.25%)
Sep 13, 2013	57.03	57.18	56.00	56.90	361,112	-0.13(-0.22%)
Sep 12, 2013	56.75	57.27	56.37	57.03	1,014,472	+0.37(+0.65%)
Sep 11, 2013	55.92	56.66	55.82	56.66	162,769	+0.61(+1.09%)
Sep 10, 2013	55.47	56.09	55.21	56.05	252,191	+0.76(+1.38%)
Sep 09, 2013	54.20	55.29	54.20	55.28	157,336	+0.96(+1.78%)
Sep 06, 2013	53.91	54.49	53.22	54.32	216,366	+0.54(+1.00%)
Sep 05, 2013	53.75	53.96	53.59	53.78	153,275	-0.09(-0.17%)
Sep 04, 2013	53.21	53.92	53.14	53.87	387,122	+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.