Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	99.89	101.03	98.92	100.26	354,745	+0.68(+0.69%)
Jul 30, 2015	99.91	100.56	98.24	99.58	292,629	-0.74(-0.74%)
Jul 29, 2015	97.98	100.74	97.75	100.32	482,642	+2.24(+2.28%)
Jul 28, 2015	96.68	98.19	95.87	98.08	350,266	+2.23(+2.33%)
Jul 27, 2015	95.38	96.11	94.36	95.85	237,807	+0.18(+0.19%)
Jul 24, 2015	98.15	98.65	95.40	95.68	292,194	-2.39(-2.44%)
Jul 23, 2015	98.22	99.90	97.49	98.07	257,610	+0.12(+0.12%)
Jul 22, 2015	98.17	98.33	97.31	97.95	271,865	-0.65(-0.66%)
Jul 21, 2015	99.35	99.47	97.73	98.60	289,756	-0.61(-0.61%)
Jul 20, 2015	100.00	100.13	98.95	99.20	212,981	-0.38(-0.39%)
Jul 17, 2015	100.22	100.46	99.07	99.59	221,152	-0.83(-0.82%)
Jul 16, 2015	99.69	100.44	98.73	100.41	291,945	+1.58(+1.60%)
Jul 15, 2015	99.77	99.97	98.21	98.83	225,265	-1.17(-1.17%)
Jul 14, 2015	99.04	100.21	98.22	100.00	332,194	+0.77(+0.77%)
Jul 13, 2015	98.31	99.73	98.31	99.24	293,488	+1.74(+1.79%)
Jul 10, 2015	97.35	98.10	96.75	97.49	250,229	+1.35(+1.40%)
Jul 09, 2015	96.82	97.32	96.03	96.14	182,938	+0.56(+0.59%)
Jul 08, 2015	96.61	97.14	95.04	95.58	476,751	-2.04(-2.09%)
Jul 07, 2015	96.88	97.84	95.50	97.62	332,410	+0.91(+0.94%)
Jul 06, 2015	95.53	97.17	95.34	96.72	372,496	+0.16(+0.17%)
Jul 02, 2015	97.75	96.55	96.55	96.55	290,185	-0.61(-0.63%)

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