Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	79.76	79.91	78.92	79.84	495,588	+0.30(+0.38%)
Jun 27, 2014	78.59	79.80	78.49	79.53	1,017,933	+0.54(+0.68%)
Jun 26, 2014	79.46	79.51	78.53	78.99	277,353	-0.46(-0.58%)
Jun 25, 2014	79.36	79.57	79.16	79.46	382,027	+0.20(+0.26%)
Jun 24, 2014	81.03	81.23	79.19	79.25	389,641	-2.03(-2.50%)
Jun 23, 2014	81.90	82.09	81.28	81.29	276,990	-0.71(-0.86%)
Jun 20, 2014	82.05	82.67	81.69	82.00	588,884	-0.16(-0.20%)
Jun 19, 2014	82.59	83.22	81.66	82.16	384,894	-0.45(-0.54%)
Jun 18, 2014	83.61	83.92	81.74	82.60	500,514	-0.79(-0.95%)
Jun 17, 2014	83.05	83.79	82.49	83.40	430,188	+0.32(+0.39%)
Jun 16, 2014	83.21	83.61	82.82	83.08	356,108	-0.35(-0.41%)
Jun 13, 2014	83.72	83.90	83.31	83.42	374,690	-0.25(-0.30%)
Jun 12, 2014	85.20	85.21	83.46	83.68	269,426	-1.59(-1.86%)
Jun 11, 2014	86.16	86.30	85.11	85.26	318,696	-1.33(-1.54%)
Jun 10, 2014	86.83	87.07	85.80	86.60	427,757	+0.08(+0.10%)
Jun 06, 2014	86.09	86.71	86.07	86.51	410,153	+0.58(+0.68%)
Jun 05, 2014	85.72	86.13	85.41	85.93	355,470	+0.57(+0.67%)
Jun 04, 2014	85.19	85.74	84.96	85.36	332,612	+0.03(+0.04%)
Jun 03, 2014	84.71	85.64	84.71	85.32	346,281	+0.07(+0.08%)
Jun 02, 2014	84.01	85.45	83.30	85.25	467,198	+1.00(+1.18%)
May 30, 2014	83.51	84.44	83.39	84.26	452,864	+0.38(+0.45%)
May 29, 2014	84.77	84.77	83.55	83.88	268,002	-0.47(-0.56%)
May 28, 2014	83.65	84.82	83.65	84.35	626,349	+0.73(+0.87%)
May 27, 2014	83.11	83.85	82.75	83.63	437,225	+0.56(+0.67%)
May 23, 2014	82.13	83.07	83.07	83.07	451,493	+1.24(+1.52%)
May 22, 2014	81.08	82.21	80.76	81.83	240,001	+0.62(+0.76%)
May 21, 2014	80.61	81.32	80.26	81.21	523,820	+1.00(+1.25%)
May 20, 2014	80.68	81.12	79.91	80.21	618,295	-0.66(-0.81%)
May 19, 2014	80.69	81.93	80.35	80.86	582,899	-0.13(-0.16%)
May 16, 2014	81.53	81.68	80.21	80.99	476,239	-0.25(-0.31%)
May 15, 2014	82.85	83.13	80.31	81.24	651,860	-2.74(-3.26%)
May 14, 2014	85.65	85.90	83.79	83.98	326,065	-1.68(-1.97%)
May 13, 2014	85.45	85.78	85.20	85.66	307,179	+0.39(+0.45%)
May 12, 2014	84.40	85.68	84.24	85.28	668,114	+0.85(+1.01%)
May 09, 2014	84.66	85.56	83.33	84.43	671,222	-0.45(-0.53%)
May 08, 2014	84.30	88.04	84.26	84.87	949,917	-2.52(-2.88%)
May 07, 2014	86.02	87.57	85.25	87.39	290,049	+1.46(+1.70%)
May 06, 2014	86.72	87.35	85.76	85.93	417,007	-1.31(-1.50%)
May 05, 2014	87.56	88.06	86.38	87.24	261,515	-0.61(-0.69%)
May 02, 2014	86.66	88.44	86.66	87.85	282,675	+0.90(+1.04%)
May 01, 2014	86.73	87.95	86.30	86.94	147,137	+0.19(+0.21%)
Apr 30, 2014	85.29	86.81	84.93	86.76	315,647	+1.45(+1.70%)
Apr 29, 2014	83.77	85.48	83.58	85.31	191,922	+1.85(+2.22%)
Apr 28, 2014	85.53	85.72	82.59	83.46	409,021	-1.25(-1.47%)
Apr 25, 2014	87.01	87.25	84.64	84.70	308,344	-2.75(-3.14%)
Apr 24, 2014	87.92	88.14	86.41	87.45	255,881	-0.24(-0.27%)
Apr 23, 2014	87.37	87.80	86.94	87.69	347,139	+0.40(+0.45%)
Apr 22, 2014	87.60	88.51	87.28	87.29	332,094	-0.27(-0.31%)
Apr 21, 2014	87.32	87.79	86.76	87.56	282,331	-0.08(-0.09%)
Apr 17, 2014	85.38	87.63	87.63	87.63	360,791	+2.26(+2.64%)
Apr 16, 2014	84.45	85.58	83.67	85.38	379,540	+1.31(+1.55%)
Apr 15, 2014	82.98	84.31	81.87	84.07	403,503	+1.09(+1.31%)
Apr 14, 2014	82.98	83.58	82.71	82.98	340,945	+0.29(+0.36%)
Apr 11, 2014	83.57	84.29	82.59	82.69	371,838	-1.04(-1.25%)
Apr 10, 2014	84.53	84.96	83.58	83.73	568,380	-0.72(-0.86%)
Apr 09, 2014	83.37	84.75	83.04	84.46	345,332	+1.72(+2.08%)
Apr 08, 2014	84.09	84.32	81.82	82.74	543,614	-1.34(-1.59%)
Apr 07, 2014	84.94	84.95	83.32	84.08	429,981	-0.83(-0.98%)
Apr 04, 2014	87.90	88.73	84.86	84.91	285,816	-3.10(-3.52%)
Apr 03, 2014	88.11	88.33	87.33	88.01	311,564	+0.28(+0.32%)
Apr 02, 2014	87.31	87.93	86.94	87.74	372,946	+0.71(+0.81%)

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.