Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	210.05	211.90	205.70	205.70	421,660	-4.36(-2.08%)
Jul 30, 2019	208.94	210.09	207.44	210.06	209,814	-0.64(-0.30%)
Jul 29, 2019	210.93	211.36	209.17	210.70	167,373	-0.11(-0.05%)
Jul 26, 2019	210.37	211.28	209.29	210.81	212,094	+0.54(+0.26%)
Jul 25, 2019	210.54	212.53	209.54	210.27	343,381	-0.27(-0.13%)
Jul 24, 2019	206.73	211.40	206.73	210.54	194,467	+3.04(+1.46%)
Jul 23, 2019	207.63	208.39	204.39	207.50	201,045	+1.32(+0.64%)
Jul 22, 2019	206.93	206.98	204.09	206.19	306,854	-1.06(-0.51%)
Jul 19, 2019	208.33	209.82	206.89	207.25	172,583	+0.14(+0.07%)
Jul 18, 2019	208.12	208.12	204.25	207.12	268,108	-1.33(-0.64%)
Jul 17, 2019	211.87	211.87	207.61	208.45	275,210	-4.32(-2.03%)
Jul 16, 2019	212.00	214.30	211.67	212.77	246,940	+1.17(+0.55%)
Jul 15, 2019	211.49	211.65	209.06	211.60	198,222	+0.16(+0.08%)
Jul 12, 2019	210.28	212.12	209.40	211.44	203,327	+1.77(+0.84%)
Jul 11, 2019	207.49	209.90	206.55	209.67	289,239	+2.09(+1.01%)
Jul 10, 2019	209.34	209.92	207.12	207.58	243,749	-0.77(-0.37%)
Jul 09, 2019	205.15	208.53	204.12	208.35	249,364	+2.17(+1.05%)
Jul 08, 2019	206.04	207.35	205.22	206.18	216,148	-1.53(-0.74%)
Jul 05, 2019	208.94	209.27	205.17	207.71	186,235	-1.98(-0.95%)
Jul 03, 2019	206.81	209.99	206.56	209.69	198,665	+3.10(+1.50%)
Jul 02, 2019	202.84	209.07	202.47	206.59	563,208	+4.37(+2.16%)

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.