Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	119.65	120.88	117.91	118.30	430,233	-1.31(-1.10%)
Mar 30, 2016	120.00	121.55	119.39	119.61	316,263	+0.24(+0.20%)
Mar 29, 2016	118.09	119.95	117.59	119.37	593,905	+0.98(+0.83%)
Mar 28, 2016	119.47	119.47	117.70	118.40	187,642	-0.24(-0.20%)
Mar 24, 2016	118.91	118.64	118.64	118.64	266,700	-0.92(-0.77%)
Mar 23, 2016	118.25	121.00	118.25	119.55	303,366	+0.69(+0.58%)
Mar 22, 2016	119.05	119.65	118.40	118.86	198,980	-0.22(-0.18%)
Mar 21, 2016	119.15	120.64	118.56	119.08	261,759	-0.59(-0.49%)
Mar 18, 2016	118.42	120.46	118.42	119.67	398,360	+0.81(+0.68%)
Mar 17, 2016	117.00	119.33	116.26	118.85	361,407	+1.87(+1.60%)
Mar 16, 2016	116.04	117.23	115.11	116.98	189,331	+0.93(+0.80%)
Mar 15, 2016	114.21	116.41	113.93	116.05	251,472	+1.49(+1.30%)
Mar 14, 2016	114.06	115.84	113.39	114.56	273,211	-1.25(-1.08%)
Mar 11, 2016	114.86	117.44	114.34	115.81	288,917	+1.83(+1.61%)
Mar 10, 2016	114.09	114.61	113.08	113.98	309,289	+0.22(+0.20%)
Mar 09, 2016	112.84	114.54	112.47	113.76	352,964	+1.38(+1.23%)
Mar 08, 2016	113.95	113.95	111.90	112.38	309,619	-1.90(-1.66%)
Mar 07, 2016	114.91	115.13	113.25	114.28	344,760	-1.32(-1.14%)
Mar 04, 2016	113.69	116.49	113.58	115.60	345,719	+0.23(+0.20%)
Mar 03, 2016	113.45	115.39	113.37	115.36	264,912	+1.79(+1.57%)
Mar 02, 2016	114.41	114.87	112.67	113.58	455,310	-0.73(-0.63%)

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.