Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		228.06	228.06	228.06	0	+4.05(+1.81%)
Mar 28, 2018	226.40	227.06	222.33	224.00	541,787	-1.41(-0.63%)
Mar 27, 2018	233.39	234.05	223.94	225.42	663,457	-6.60(-2.85%)
Mar 26, 2018	229.16	232.52	227.22	232.02	531,998	+7.31(+3.25%)
Mar 23, 2018	220.88	229.12	220.40	224.71	598,277	+4.27(+1.94%)
Mar 22, 2018	224.18	225.59	220.08	220.44	418,398	-5.77(-2.55%)
Mar 21, 2018	227.56	229.90	226.08	226.21	358,122	-0.75(-0.33%)
Mar 20, 2018	224.82	228.31	224.82	226.96	829,944	+2.23(+0.99%)
Mar 19, 2018	224.73	225.79	223.04	224.73	538,778	-0.08(-0.04%)
Mar 16, 2018	223.99	226.35	222.99	224.81	1,247,357	+0.19(+0.09%)
Mar 15, 2018	226.69	226.72	223.46	224.62	577,479	-1.45(-0.64%)
Mar 14, 2018	229.46	230.03	225.33	226.07	759,019	-2.80(-1.22%)
Mar 13, 2018	230.05	230.66	227.99	228.86	544,674	+0.45(+0.20%)
Mar 12, 2018	233.60	233.80	227.81	228.41	579,895	-5.19(-2.22%)
Mar 09, 2018	231.81	233.92	230.55	233.60	349,461	+2.73(+1.18%)
Mar 08, 2018	231.07	231.95	228.38	230.88	429,009	+1.24(+0.54%)
Mar 07, 2018		230.15	224.65	229.64	557,138	+0.82(+0.36%)
Mar 06, 2018	230.35	231.40	227.69	228.82	445,706	-1.29(-0.56%)
Mar 05, 2018		231.16	224.17	230.11	674,836	-0.68(-0.30%)
Mar 02, 2018	228.98	232.20	225.78	230.79	540,242	+0.48(+0.21%)
Mar 01, 2018	232.66	236.06	228.76	230.31	712,607	-1.50(-0.65%)
Feb 28, 2018	233.47	235.82	231.73	231.82	1,237,574	-0.66(-0.29%)
Feb 27, 2018	235.93	239.38	232.22	232.48	609,731	-3.02(-1.28%)
Feb 26, 2018	236.36	237.02	233.66	235.50	856,503	+1.02(+0.43%)
Feb 23, 2018	233.28	234.66	229.77	234.48	568,720	+1.94(+0.83%)
Feb 22, 2018			231.62	232.54	581,541	-6.48(-2.71%)
Feb 21, 2018	235.21	244.16	234.55	239.03	961,588	+4.21(+1.79%)
Feb 20, 2018	234.13	238.15	230.95	234.82	886,684	+0.36(+0.15%)
Feb 16, 2018		234.46	234.46	234.46	0	+9.10(+4.04%)
Feb 15, 2018	215.36	225.44	215.36	225.36	1,184,899	+12.35(+5.80%)
Feb 14, 2018	208.84	213.96	208.56	213.01	556,824	+3.48(+1.66%)
Feb 13, 2018		210.26		209.54	838,970	+2.23(+1.08%)
Feb 12, 2018	204.13	209.52	201.29	207.31	497,287	+4.08(+2.01%)
Feb 09, 2018	200.85	204.99	196.39	203.23	566,158	+4.36(+2.19%)
Feb 08, 2018	207.06	208.44	198.82	198.87	374,849	-8.34(-4.02%)
Feb 07, 2018	200.90	210.40	200.67	207.21	413,264	+6.31(+3.14%)
Feb 06, 2018	196.86	202.62	195.64	200.90	628,102	-3.63(-1.77%)
Feb 05, 2018	213.25	213.59	199.45	204.53	469,064	-10.58(-4.92%)
Feb 02, 2018	215.04	216.53	212.82	215.11	583,342	+2.03(+0.95%)
Feb 01, 2018	209.69	215.06	209.69	213.08	345,631	+3.47(+1.65%)
Jan 31, 2018	217.25	217.25	209.49	209.61	629,271	-6.40(-2.96%)
Jan 30, 2018	217.90	217.90	213.53	216.01	775,518	-2.57(-1.17%)
Jan 29, 2018	218.11	220.06	217.68	218.57	546,549	-0.05(-0.02%)
Jan 26, 2018	213.34	218.97	210.90	218.63	447,895	+5.75(+2.70%)
Jan 25, 2018	210.44	214.13	210.27	212.88	333,169	+2.74(+1.31%)
Jan 24, 2018	207.36	211.36	207.36	210.14	430,591	+2.74(+1.32%)
Jan 23, 2018	211.18	211.18	206.85	207.40	369,500	-3.39(-1.61%)
Jan 22, 2018	213.09	213.33	209.27	210.79	252,292	-2.86(-1.34%)
Jan 19, 2018	209.99	214.62	208.97	213.65	532,234	+4.62(+2.21%)
Jan 18, 2018	209.94	210.20	208.52	209.03	371,591	-0.32(-0.15%)
Jan 17, 2018	209.16	209.59	207.83	209.34	484,288	+1.84(+0.89%)
Jan 16, 2018	218.49	219.16	207.37	207.50	708,809	-10.84(-4.96%)
Jan 12, 2018		218.34	218.34	218.34	0	+7.20(+3.41%)
Jan 11, 2018	209.59	211.66	208.50	211.13	546,224	+1.71(+0.82%)
Jan 10, 2018				209.42	827,106	-1.65(-0.78%)
Jan 09, 2018	208.85	211.89	208.55	211.07	581,993	+2.79(+1.34%)
Jan 08, 2018	206.13	208.81	205.05	208.28	400,075	+2.02(+0.98%)
Jan 05, 2018	205.87	207.75	205.28	206.26	646,123	+0.96(+0.47%)
Jan 04, 2018	203.40	206.03	202.43	205.30	763,344	+2.88(+1.43%)
Jan 03, 2018	202.09	203.15	199.80	202.42	1,256,134	+1.22(+0.61%)

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.