Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.24	47.07	45.88	46.24	219,564	-0.06(-0.13%)
May 30, 2013	45.80	46.73	45.80	46.30	213,521	+0.39(+0.84%)
May 29, 2013	46.31	46.46	45.63	45.91	194,128	-0.75(-1.61%)
May 28, 2013	46.83	47.49	46.48	46.66	142,419	+0.33(+0.70%)
May 24, 2013	46.76	46.89	46.14	46.34	151,333	-0.55(-1.18%)
May 23, 2013	46.20	46.92	45.92	46.89	225,282	+0.36(+0.77%)
May 22, 2013	47.02	47.34	46.35	46.53	244,064	-0.36(-0.77%)
May 21, 2013	46.28	46.98	46.15	46.89	232,021	+0.62(+1.34%)
May 20, 2013	46.74	46.74	46.18	46.27	395,471	-0.47(-1.00%)
May 17, 2013	46.50	46.89	46.31	46.74	267,926	+0.54(+1.18%)
May 16, 2013	45.78	46.38	45.63	46.19	250,136	+0.49(+1.08%)
May 15, 2013	45.22	45.80	45.09	45.70	187,488	+0.90(+2.00%)
May 13, 2013	44.91	45.05	44.71	44.80	243,194	-0.25(-0.56%)
May 10, 2013	44.96	45.26	44.79	45.06	173,265	+0.13(+0.28%)
May 09, 2013	45.00	45.15	44.26	44.93	226,483	+0.12(+0.26%)
May 08, 2013	45.22	45.59	44.00	44.81	214,079	-0.40(-0.89%)
May 07, 2013	44.85	45.30	44.70	45.22	298,776	+0.47(+1.05%)
May 06, 2013	44.57	45.01	44.24	44.75	164,100	+0.08(+0.19%)
May 03, 2013	44.60	44.81	44.34	44.66	139,068	+0.33(+0.74%)
May 02, 2013	43.58	44.39	43.06	44.34	202,562	+0.85(+1.96%)
May 01, 2013	44.15	44.43	43.44	43.48	157,952	-0.81(-1.83%)
Apr 30, 2013	44.30	44.47	44.08	44.29	233,628	-0.01(-0.02%)
Apr 29, 2013	43.61	44.37	43.61	44.30	227,695	+0.86(+1.99%)
Apr 26, 2013	43.98	44.17	43.30	43.44	232,146	-0.50(-1.14%)
Apr 25, 2013	43.13	43.97	43.00	43.94	240,346	+1.00(+2.34%)
Apr 24, 2013	42.70	43.03	42.61	42.94	167,224	+0.25(+0.59%)
Apr 23, 2013	42.10	42.71	42.10	42.69	170,194	+0.72(+1.72%)
Apr 22, 2013	42.06	42.13	41.64	41.97	150,909	-0.13(-0.30%)
Apr 19, 2013	42.06	42.38	41.79	42.09	178,919	+0.13(+0.32%)
Apr 18, 2013	42.59	42.59	41.73	41.96	256,695	-0.44(-1.03%)
Apr 17, 2013	42.80	42.97	41.89	42.39	164,782	-0.73(-1.69%)
Apr 16, 2013	43.89	44.07	42.42	43.12	211,494	-0.31(-0.71%)
Apr 15, 2013	44.61	44.86	43.12	43.43	384,278	-1.49(-3.32%)
Apr 12, 2013	43.68	44.95	43.68	44.92	648,967	+1.27(+2.92%)
Apr 11, 2013	43.42	43.79	43.37	43.65	131,250	+0.23(+0.52%)
Apr 10, 2013	42.69	43.42	42.67	43.42	287,433	+0.65(+1.53%)
Apr 09, 2013	42.92	43.07	42.21	42.77	255,469	-0.18(-0.43%)
Apr 08, 2013	43.47	43.47	42.63	42.95	224,998	-0.23(-0.54%)
Apr 05, 2013	42.86	43.36	42.60	43.19	160,441	-0.28(-0.64%)
Apr 04, 2013	43.70	44.10	43.36	43.47	195,069	-0.03(-0.08%)
Apr 03, 2013	44.01	44.64	43.45	43.50	525,592	-0.44(-1.01%)
Apr 02, 2013	45.16	45.18	43.78	43.94	272,744	-1.09(-2.42%)
Apr 01, 2013	44.81	45.35	44.54	45.03	260,877	+0.38(+0.84%)
Mar 28, 2013	44.44	44.77	44.33	44.65	146,631	+0.31(+0.70%)
Mar 27, 2013	44.29	44.44	44.07	44.34	145,003	-0.20(-0.45%)
Mar 26, 2013	43.88	44.66	43.88	44.55	227,431	+0.70(+1.60%)
Mar 25, 2013	44.07	44.54	43.63	43.84	216,345	-0.04(-0.10%)
Mar 22, 2013	43.91	44.43	43.70	43.88	221,047	+0.30(+0.69%)
Mar 21, 2013	44.08	44.34	43.40	43.58	246,224	-0.64(-1.46%)
Mar 20, 2013	44.03	44.36	43.94	44.23	238,052	+0.27(+0.61%)
Mar 19, 2013	44.30	44.65	43.77	43.96	434,823	-0.95(-2.13%)
Mar 18, 2013	44.82	45.13	44.59	44.91	227,820	-0.32(-0.70%)
Mar 15, 2013	45.39	45.40	44.89	45.23	633,072	-0.05(-0.11%)
Mar 14, 2013	44.29	45.32	44.03	45.28	338,436	+1.03(+2.33%)
Mar 13, 2013	43.02	44.47	43.02	44.25	382,475	+1.26(+2.94%)
Mar 12, 2013	42.45	43.06	42.42	42.99	279,565	+0.37(+0.86%)
Mar 11, 2013	42.08	42.69	41.87	42.62	259,359	+0.28(+0.67%)
Mar 08, 2013	41.32	42.50	41.32	42.33	351,920	+1.26(+3.08%)
Mar 07, 2013	41.16	41.20	40.87	41.07	381,684	-0.10(-0.24%)
Mar 06, 2013	40.50	41.18	40.48	41.17	268,378	+0.92(+2.29%)
Mar 05, 2013	39.75	40.27	39.57	40.25	223,484	+0.69(+1.74%)
Mar 04, 2013	39.97	40.02	39.50	39.56	375,969	-0.55(-1.38%)

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.