Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	177.04	177.63	175.10	175.11	425,094	-1.88(-1.06%)
Mar 30, 2017	176.47	177.81	176.12	176.99	343,514	+0.23(+0.13%)
Mar 29, 2017	177.05	177.40	175.39	176.76	395,535	-0.29(-0.16%)
Mar 28, 2017	176.06	178.35	175.71	177.05	723,860	+0.33(+0.19%)
Mar 27, 2017	177.31	177.51	175.17	176.72	505,726	-2.49(-1.39%)
Mar 24, 2017	181.48	182.42	178.59	179.21	310,539	-2.63(-1.45%)
Mar 23, 2017	182.65	182.85	181.40	181.84	258,386	-0.81(-0.44%)
Mar 22, 2017	181.12	183.41	180.82	182.65	384,753	+1.52(+0.84%)
Mar 21, 2017	184.96	185.28	180.15	181.13	485,606	-3.66(-1.98%)
Mar 20, 2017	186.90	187.81	184.29	184.79	300,390	-2.11(-1.13%)
Mar 17, 2017	184.29	188.45	184.29	186.90	1,490,385	+3.11(+1.69%)
Mar 16, 2017	185.64	186.05	183.04	183.79	304,967	-1.28(-0.69%)
Mar 15, 2017	185.83	186.04	183.35	185.07	506,189	+0.12(+0.07%)
Mar 14, 2017	185.69	185.81	182.08	184.95	321,590	-1.54(-0.83%)
Mar 13, 2017	185.12	186.58	184.63	186.49	301,987	+1.36(+0.73%)
Mar 10, 2017	186.77	187.06	183.48	185.13	588,288	-1.75(-0.94%)
Mar 09, 2017	188.22	188.59	185.47	186.88	430,438	-1.47(-0.78%)
Mar 08, 2017	190.41	191.03	187.99	188.35	445,310	-2.09(-1.10%)
Mar 07, 2017	190.58	192.29	190.33	190.44	603,915	-0.23(-0.12%)
Mar 06, 2017	190.83	191.40	189.11	190.67	486,300	-0.69(-0.36%)
Mar 03, 2017	190.95	191.74	189.77	191.36	394,334	+0.44(+0.23%)
Mar 02, 2017	191.52	192.99	190.52	190.92	548,374	-1.01(-0.52%)

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.