Huntington Ingalls Industries, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	40.140	40.360	39.500	40.060	31.633	358,200
2011-04-19	40.080	40.120	39.490	39.780	31.412	802,400
2011-04-18	39.450	40.220	38.590	40.050	31.625	793,700
2011-04-15	38.890	40.750	38.810	40.140	31.697	1,502,100
2011-04-14	37.900	39.360	37.850	38.770	30.615	1,232,400
2011-04-13	37.710	38.370	37.280	38.000	30.007	1,649,100
2011-04-12	37.910	38.420	37.660	38.050	30.046	1,637,500
2011-04-11	38.500	38.580	38.280	38.320	30.259	1,563,100
2011-04-08	38.330	38.880	38.200	38.500	30.402	1,307,200
2011-04-07	38.250	39.250	37.510	38.800	30.638	2,134,600
2011-04-06	39.860	40.310	39.120	39.680	31.333	2,080,100
2011-04-05	39.530	40.330	38.730	40.250	31.783	1,373,400
2011-04-04	39.860	41.020	39.140	40.150	31.704	1,122,700
2011-04-01	40.990	42.440	39.840	40.040	31.618	2,222,900
2011-03-31	38.450	42.740	38.000	41.500	32.770	2,653,000
2011-03-30	37.950	38.490	36.580	38.200	30.165	8,573,500
2011-03-29	37.760	37.950	37.470	37.500	29.612	269,300
2011-03-28	39.000	39.000	37.750	37.750	29.809	53,100
2011-03-25	37.500	39.250	37.250	39.250	30.994	497,400
2011-03-24	37.500	37.500	37.150	37.250	29.414	230,400
2011-03-23	37.070	37.800	36.950	37.250	29.414	601,200
2011-03-22	35.720	37.600	34.000	37.490	29.604	491,400

← NewerPage 66 of 66 · 3,922 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.