Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.46	44.78	44.34	44.67	146,595	+0.31(+0.70%)
Mar 27, 2013	44.30	44.46	44.08	44.36	144,967	-0.20(-0.45%)
Mar 26, 2013	43.89	44.67	43.89	44.56	227,374	+0.70(+1.60%)
Mar 25, 2013	44.08	44.55	43.64	43.85	216,292	-0.04(-0.10%)
Mar 22, 2013	43.92	44.44	43.71	43.89	220,992	+0.30(+0.69%)
Mar 21, 2013	44.09	44.36	43.41	43.59	246,163	-0.64(-1.46%)
Mar 20, 2013	44.05	44.37	43.95	44.24	237,993	+0.27(+0.61%)
Mar 19, 2013	44.31	44.67	43.78	43.97	434,715	-0.95(-2.13%)
Mar 18, 2013	44.83	45.14	44.60	44.92	227,764	-0.32(-0.70%)
Mar 15, 2013	45.40	45.41	44.90	45.24	632,915	-0.05(-0.11%)
Mar 14, 2013	44.30	45.33	44.05	45.29	338,351	+1.03(+2.33%)
Mar 13, 2013	43.03	44.48	43.03	44.26	382,380	+1.26(+2.94%)
Mar 12, 2013	42.46	43.07	42.43	43.00	279,496	+0.37(+0.86%)
Mar 11, 2013	42.09	42.70	41.88	42.63	259,295	+0.28(+0.67%)
Mar 08, 2013	41.33	42.51	41.33	42.35	351,833	+1.26(+3.08%)
Mar 07, 2013	41.17	41.21	40.88	41.08	381,590	-0.10(-0.24%)
Mar 06, 2013	40.51	41.19	40.49	41.18	268,312	+0.92(+2.29%)
Mar 05, 2013	39.76	40.28	39.58	40.26	223,428	+0.69(+1.74%)
Mar 04, 2013	39.98	40.03	39.51	39.57	375,875	-0.55(-1.38%)
Mar 01, 2013	40.02	40.68	39.61	40.13	496,094	-0.11(-0.27%)
Feb 28, 2013	39.95	40.64	39.77	40.23	460,729	+0.77(+1.95%)
Feb 27, 2013	38.08	39.48	37.50	39.46	436,517	+1.38(+3.63%)
Feb 26, 2013	37.14	38.31	37.14	38.08	333,521	+0.44(+1.16%)
Feb 22, 2013	37.56	37.85	37.52	37.65	315,175	+0.27(+0.72%)
Feb 21, 2013	37.98	38.06	37.35	37.38	269,594	-0.68(-1.78%)
Feb 20, 2013	38.07	38.48	38.01	38.06	573,118	-0.08(-0.22%)
Feb 19, 2013	37.98	38.15	37.88	38.14	352,755	+0.16(+0.42%)
Feb 15, 2013	37.77	38.18	37.71	37.98	145,524	+0.13(+0.33%)
Feb 14, 2013	38.02	38.09	37.72	37.86	300,207	-0.29(-0.77%)
Feb 13, 2013	37.97	38.38	37.80	38.15	289,189	+0.25(+0.66%)
Feb 12, 2013	37.91	38.02	37.81	37.90	210,576	+0.02(+0.04%)
Feb 11, 2013	37.88	38.02	37.69	37.88	210,824	-0.13(-0.35%)
Feb 08, 2013	37.53	38.02	37.36	38.02	463,185	+0.43(+1.14%)
Feb 07, 2013	37.18	37.69	37.17	37.59	325,541	+0.41(+1.10%)
Feb 06, 2013	36.84	37.38	36.84	37.18	377,692	+0.15(+0.41%)
Feb 04, 2013	37.19	37.58	36.95	37.03	460,654	-0.27(-0.72%)
Feb 01, 2013	37.49	37.49	37.17	37.30	750,671	+0.19(+0.52%)
Jan 31, 2013	37.07	37.44	36.86	37.10	901,572	-0.07(-0.18%)
Jan 30, 2013	37.40	37.45	36.97	37.17	707,096	-0.31(-0.83%)
Jan 29, 2013	37.55	37.67	37.38	37.48	848,930	-0.12(-0.31%)
Jan 28, 2013	37.97	38.00	37.46	37.60	645,896	-0.49(-1.28%)
Jan 25, 2013	38.20	38.27	37.88	38.08	312,112	-0.08(-0.22%)
Jan 24, 2013	38.28	38.48	38.02	38.17	124,072	-0.03(-0.09%)
Jan 23, 2013	37.73	38.33	37.56	38.20	163,670	+0.51(+1.36%)
Jan 22, 2013	37.44	37.82	37.27	37.69	134,380	+0.32(+0.85%)
Jan 18, 2013	37.16	37.48	36.90	37.37	142,977	+0.30(+0.81%)
Jan 17, 2013	36.39	37.19	36.37	37.07	229,087	+0.91(+2.52%)
Jan 16, 2013	36.50	36.67	36.11	36.16	213,220	-0.49(-1.35%)
Jan 15, 2013	36.18	36.95	36.18	36.65	284,014	+0.33(+0.90%)
Jan 14, 2013	36.21	36.54	36.04	36.32	193,361	+0.08(+0.21%)
Jan 11, 2013	36.47	36.47	36.14	36.25	182,508	-0.15(-0.41%)
Jan 10, 2013	36.39	36.47	36.17	36.40	214,847	+0.22(+0.60%)
Jan 09, 2013	36.45	36.62	36.12	36.18	301,510	-0.08(-0.23%)
Jan 08, 2013	36.47	36.62	36.10	36.26	323,116	-0.32(-0.87%)
Jan 07, 2013	36.69	36.98	36.46	36.58	306,440	-0.30(-0.82%)
Jan 04, 2013	36.70	36.92	36.42	36.88	283,429	+0.16(+0.43%)
Jan 03, 2013	36.94	37.02	36.59	36.73	292,621	-0.18(-0.48%)

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.