Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	96.99	96.99	95.11	96.14	557,735	+0.12(+0.12%)
Jun 29, 2015	97.10	97.44	95.85	96.03	339,062	-2.04(-2.08%)
Jun 26, 2015	99.22	99.53	97.96	98.07	571,742	-1.15(-1.16%)
Jun 25, 2015	99.65	99.98	98.83	99.22	280,321	-0.07(-0.07%)
Jun 24, 2015	101.83	101.83	99.21	99.29	298,578	-2.59(-2.54%)
Jun 23, 2015	100.67	101.93	99.41	101.88	502,391	+1.09(+1.08%)
Jun 22, 2015	100.79	100.87	99.64	100.78	307,325	+0.50(+0.49%)
Jun 19, 2015	100.49	101.28	100.28	100.29	382,590	-0.46(-0.46%)
Jun 18, 2015	100.50	101.46	100.30	100.75	391,499	+0.34(+0.34%)
Jun 17, 2015	99.91	100.75	99.09	100.41	334,206	+0.61(+0.62%)
Jun 16, 2015	99.77	100.86	99.35	99.79	343,916	+0.14(+0.14%)
Jun 15, 2015	100.00	100.61	98.63	99.65	393,662	-1.22(-1.21%)
Jun 12, 2015	100.36	101.11	100.23	100.88	340,917	-0.34(-0.34%)
Jun 11, 2015	101.47	102.11	100.85	101.22	660,758	-0.19(-0.19%)
Jun 10, 2015	100.90	102.45	100.67	101.41	469,795	+1.12(+1.12%)
Jun 09, 2015	101.69	101.69	100.18	100.29	294,583	-1.26(-1.24%)
Jun 08, 2015	102.27	102.46	101.18	101.54	248,473	-0.65(-0.64%)
Jun 05, 2015	101.63	102.25	100.53	102.19	261,143	+0.25(+0.24%)
Jun 04, 2015	103.41	104.09	100.88	101.94	297,644	-2.05(-1.97%)
Jun 03, 2015	104.66	105.47	103.62	103.99	296,031	-0.13(-0.12%)
Jun 02, 2015	102.90	105.48	102.90	104.12	385,358	+0.17(+0.16%)
Jun 01, 2015	106.67	106.67	103.45	103.95	669,893	-1.93(-1.82%)
May 29, 2015	105.43	106.22	104.05	105.88	471,566	+0.50(+0.47%)
May 28, 2015	105.43	106.03	104.64	105.38	297,795	-0.43(-0.40%)
May 27, 2015	104.18	106.09	103.63	105.81	308,166	+1.69(+1.62%)
May 26, 2015	104.00	104.46	103.75	104.12	443,190	-0.45(-0.43%)
May 22, 2015	104.26	104.57	104.57	104.57	306,998	-0.23(-0.22%)
May 21, 2015	104.45	105.27	103.92	104.80	284,601	+0.85(+0.82%)
May 20, 2015	103.12	104.36	102.07	103.95	403,252	+1.40(+1.36%)
May 19, 2015	102.14	103.41	101.84	102.55	464,796	-2.56(-2.44%)
May 18, 2015	104.27	105.31	103.84	105.12	256,253	+0.51(+0.49%)
May 15, 2015	105.59	105.81	104.31	104.61	302,675	-1.06(-1.01%)
May 14, 2015	104.65	106.16	104.56	105.67	364,130	+1.33(+1.27%)
May 13, 2015	103.53	104.75	103.00	104.34	522,129	+1.63(+1.59%)
May 12, 2015	102.16	103.42	101.61	102.71	592,822	-0.24(-0.23%)
May 11, 2015	100.90	103.75	100.87	102.95	747,293	+1.87(+1.85%)
May 08, 2015	103.35	104.32	99.50	101.07	1,511,888	-4.07(-3.87%)
May 07, 2015	109.64	109.64	102.58	105.14	1,571,671	-8.68(-7.63%)
May 06, 2015	114.33	114.84	113.14	113.82	345,355	-0.12(-0.10%)
May 05, 2015	115.70	115.89	113.78	113.94	353,447	-1.52(-1.32%)
May 04, 2015	113.75	115.96	112.42	115.47	273,061	+1.45(+1.27%)
May 01, 2015	112.40	114.51	111.85	114.02	342,773	+2.02(+1.80%)
Apr 30, 2015	115.45	116.25	111.77	112.00	509,015	-4.34(-3.73%)
Apr 29, 2015	116.63	117.20	116.25	116.34	234,351	-0.45(-0.39%)
Apr 28, 2015	117.03	118.05	115.86	116.79	239,527	-0.77(-0.65%)
Apr 27, 2015	118.77	119.25	116.79	117.56	226,759	-1.23(-1.03%)
Apr 24, 2015	118.41	119.08	118.05	118.79	154,236	+0.47(+0.40%)
Apr 23, 2015	118.26	119.15	117.89	118.32	246,691	-0.64(-0.54%)
Apr 22, 2015	118.44	119.29	116.90	118.96	198,868	+0.47(+0.39%)
Apr 21, 2015	118.36	118.97	117.56	118.49	414,775	+0.89(+0.76%)
Apr 20, 2015	117.42	118.22	117.03	117.59	222,907	+0.56(+0.48%)
Apr 17, 2015	118.66	118.66	116.46	117.03	184,336	-2.61(-2.18%)
Apr 16, 2015	119.11	119.95	118.09	119.64	304,483	+0.71(+0.59%)
Apr 15, 2015	119.34	119.76	118.51	118.93	267,986	+0.62(+0.52%)
Apr 14, 2015	119.33	119.88	118.09	118.31	317,305	-1.06(-0.89%)
Apr 13, 2015	120.27	120.61	119.14	119.37	309,786	-1.49(-1.23%)
Apr 10, 2015	119.36	120.88	119.36	120.86	282,641	+1.41(+1.18%)
Apr 09, 2015	119.30	119.85	118.70	119.45	244,713	-0.41(-0.34%)
Apr 08, 2015	120.54	121.28	119.50	119.86	272,640	-0.51(-0.42%)
Apr 07, 2015	120.33	121.70	120.23	120.37	226,970	+0.03(+0.03%)
Apr 06, 2015	118.12	120.47	118.01	120.33	221,064	+1.65(+1.39%)
Apr 02, 2015	119.69	118.68	118.68	118.68	190,449	-1.01(-0.85%)

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.