Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	52.04	52.34	51.79	52.06	367,122	+0.21(+0.40%)
Jul 30, 2013	52.29	52.68	51.70	51.85	176,911	-0.13(-0.26%)
Jul 29, 2013	52.14	52.42	51.94	51.99	123,862	-0.35(-0.67%)
Jul 26, 2013	52.53	52.90	52.17	52.34	114,955	-0.49(-0.92%)
Jul 25, 2013	53.01	53.01	52.26	52.83	173,371	-0.21(-0.39%)
Jul 24, 2013	53.05	53.41	52.94	53.04	206,153	+0.07(+0.13%)
Jul 23, 2013	52.81	53.09	52.63	52.97	211,659	+0.28(+0.52%)
Jul 22, 2013	52.63	52.91	52.33	52.69	306,930	+0.12(+0.22%)
Jul 19, 2013	51.71	52.66	51.71	52.58	319,413	+0.67(+1.29%)
Jul 18, 2013	50.80	51.96	50.80	51.91	290,146	+1.26(+2.50%)
Jul 17, 2013	50.39	50.80	50.29	50.64	143,596	+0.39(+0.77%)
Jul 16, 2013	50.93	51.27	50.21	50.26	194,639	-0.71(-1.40%)
Jul 15, 2013	50.57	51.04	50.33	50.97	168,491	+0.57(+1.13%)
Jul 12, 2013	50.77	50.97	49.63	50.40	185,658	-0.33(-0.66%)
Jul 11, 2013	50.11	50.87	50.02	50.73	272,986	+1.20(+2.42%)
Jul 10, 2013	48.78	49.67	48.78	49.54	146,164	+0.75(+1.53%)
Jul 09, 2013	48.70	49.24	48.43	48.79	164,298	+0.41(+0.85%)
Jul 08, 2013	48.82	49.27	48.28	48.38	376,352	-0.23(-0.47%)
Jul 05, 2013	48.03	48.68	48.03	48.61	218,815	+0.63(+1.31%)
Jul 03, 2013	47.31	48.01	47.31	47.98	423,327	+0.59(+1.24%)
Jul 02, 2013	47.68	48.01	47.01	47.39	301,324	-0.27(-0.56%)

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