Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	98.31	103.76	97.39	102.84	760,674	+5.25(+5.38%)
Oct 29, 2015	96.22	97.73	96.22	97.59	212,172	+0.95(+0.98%)
Oct 28, 2015	95.18	96.84	94.45	96.64	372,593	+2.21(+2.34%)
Oct 27, 2015	92.40	94.55	91.54	94.43	564,716	+2.14(+2.31%)
Oct 26, 2015	93.21	93.27	91.95	92.29	347,438	-0.93(-1.00%)
Oct 23, 2015	92.18	93.65	92.10	93.23	273,206	+1.77(+1.93%)
Oct 22, 2015	90.56	92.12	90.37	91.46	247,572	+1.23(+1.36%)
Oct 21, 2015	90.83	91.26	90.10	90.23	165,973	+0.02(+0.02%)
Oct 20, 2015	89.68	91.20	89.52	90.22	285,241	+0.51(+0.56%)
Oct 19, 2015	90.52	91.17	89.49	89.71	377,706	-1.38(-1.52%)
Oct 16, 2015	92.76	92.88	90.42	91.09	182,231	-1.77(-1.90%)
Oct 15, 2015	93.10	93.51	91.44	92.86	241,930	-0.27(-0.29%)
Oct 14, 2015	94.30	94.96	92.79	93.12	279,890	-0.78(-0.83%)
Oct 13, 2015	95.18	96.14	93.82	93.90	268,827	-2.03(-2.12%)
Oct 12, 2015	97.35	97.35	95.65	95.94	231,857	-1.39(-1.43%)
Oct 09, 2015	96.25	97.49	95.28	97.33	258,722	+1.75(+1.83%)
Oct 08, 2015	93.99	96.19	93.51	95.58	273,143	+1.07(+1.13%)
Oct 07, 2015	93.65	95.16	92.65	94.50	359,028	+1.65(+1.77%)
Oct 06, 2015	93.02	93.80	92.59	92.86	263,489	+0.00(+0.00%)
Oct 05, 2015	92.80	93.37	92.16	92.86	344,742	+1.17(+1.27%)
Oct 02, 2015	89.37	91.69	88.81	91.69	220,035	+1.02(+1.13%)

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.

Huntington Ingalls Industries (NY: HII )

Historical Prices

Free News Feed