Huntington Ingalls Industries Inc (HI4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 244.3 | 9.2 | 3.91 | 233 | 244.8 | 233 | 23 |
| 1721075160 | 235.1 | 2.7 | 1.16 | 233.5 | 235.1 | 229.8 | 220 |
| 1720815960 | 232.4 | 1.4 | 0.61 | 233.7 | 233.7 | 232.4 | 59 |
| 1720729560 | 231 | 8.9 | 4.01 | 228.3 | 231 | 228.3 | 30 |
| 1720643220 | 222.1 | -1.4 | -0.63 | 225.1 | 225.1 | 222.1 | 5 |
| 1720556760 | 223.5 | -1.8 | -0.80 | 226.5 | 226.5 | 222.8 | 7 |
| 1720470360 | 225.3 | 2.4 | 1.08 | 225.9 | 226.6 | 223 | 46 |
| 1720211220 | 222.9 | -6.6 | -2.88 | 227.8 | 227.8 | 222.9 | 106 |
| 1720124820 | 229.5 | 0 | 0.00 | 229.4 | 229.5 | 229.4 | 25 |
| 1720038420 | 229.5 | 1.8 | 0.79 | 229 | 229.5 | 228.4 | 43 |
| 1719952020 | 227.7 | -2.8 | -1.21 | 227.7 | 227.7 | 227.7 | 2 |
| 1719865620 | 230.5 | -5.4 | -2.29 | 231.1 | 232.2 | 229.2 | 89 |
| 1719606420 | 235.9 | 0 | 0.00 | 235.9 | 235.9 | 235.9 | 0 |
| 1719520020 | 235.9 | 0 | 0.00 | 235.9 | 235.9 | 235.9 | 0 |
| 1719433620 | 235.9 | 1.7 | 0.73 | 233.4 | 235.9 | 233.4 | 16 |
| 1719347160 | 234.2 | -0.6 | -0.26 | 234.2 | 234.2 | 234.2 | 24 |
| 1719260820 | 234.8 | 4.3 | 1.87 | 230.8 | 234.9 | 230.6 | 47 |
| 1719001620 | 230.5 | 1.8 | 0.79 | 229.5 | 230.5 | 229.5 | 58 |
| 1718915160 | 228.7 | 3.4 | 1.51 | 227.9 | 228.7 | 227.9 | 36 |
| 1718828760 | 225.3 | 0 | 0.00 | 225.3 | 225.3 | 225.3 | 0 |
| 1718742360 | 225.3 | 0.9 | 0.40 | 223.8 | 226.8 | 223.8 | 13 |
| 1718656020 | 224.4 | 2.2 | 0.99 | 224.6 | 224.6 | 220.5 | 61 |
| 1718396820 | 222.2 | -0.7 | -0.31 | 221.2 | 222.2 | 221.2 | 40 |
| 1718310420 | 222.9 | -9.1 | -3.92 | 222.9 | 222.9 | 222.9 | 8 |
| 1718224020 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1718137620 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1718051220 | 232 | 1 | 0.43 | 229.8 | 232 | 229.8 | 24 |
| 1717792020 | 231 | -1.7 | -0.73 | 231.9 | 232.4 | 228.7 | 73 |
| 1717705620 | 232.7 | 3.7 | 1.62 | 232.7 | 232.7 | 232.7 | 20 |
| 1717619220 | 229 | -2.2 | -0.95 | 229 | 229 | 229 | 1 |
| 1717532820 | 231.2 | 1.2 | 0.52 | 227.6 | 231.2 | 227.6 | 32 |
| 1717446420 | 230 | 1 | 0.44 | 235.5 | 236.1 | 230 | 53 |
| 1717187220 | 229 | -3.6 | -1.55 | 229 | 229 | 229 | 70 |
| 1717100820 | 232.6 | -5 | -2.10 | 230 | 232.6 | 228.4 | 258 |
| 1717014360 | 237.6 | 0 | 0.00 | 237.6 | 237.6 | 237.6 | 0 |
| 1716927960 | 237.6 | 0 | 0.00 | 237.6 | 237.6 | 237.6 | 0 |
| 1716841560 | 237.6 | 5.9 | 2.55 | 234.4 | 237.6 | 234.3 | 42 |
| 1716582420 | 231.7 | -1.4 | -0.60 | 235.6 | 235.6 | 231.7 | 28 |
| 1716496020 | 233.1 | 0.4 | 0.17 | 237 | 237 | 232 | 24 |
| 1716409620 | 232.7 | -0.5 | -0.21 | 232.7 | 232.7 | 232.7 | 3 |
| 1716323160 | 233.2 | -1.8 | -0.77 | 233.2 | 233.2 | 233.2 | 15 |
| 1716236760 | 235 | -1.1 | -0.47 | 236.9 | 236.9 | 235 | 70 |
| 1715977620 | 236.1 | 1.8 | 0.77 | 235.3 | 236.1 | 235.3 | 17 |
| 1715891220 | 234.3 | 1.2 | 0.51 | 229.9 | 234.3 | 229.9 | 24 |
| 1715804820 | 233.1 | 2.1 | 0.91 | 233.9 | 234 | 233.1 | 22 |
| 1715718420 | 231 | 3 | 1.32 | 237.2 | 237.2 | 231 | 51 |
| 1715632020 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1715372820 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1715286420 | 228 | -3.2 | -1.38 | 228 | 228 | 228 | 1 |
| 1715200020 | 231.2 | -0.8 | -0.34 | 232.9 | 232.9 | 231.2 | 47 |
| 1715113620 | 232 | 3.6 | 1.58 | 230.4 | 232 | 227.7 | 83 |
| 1715027220 | 228.4 | 0.4 | 0.18 | 227.5 | 230.6 | 227 | 87 |
| 1714768020 | 228 | -3 | -1.30 | 231.5 | 232.5 | 226.1 | 710 |
| 1714681560 | 231 | -29.3 | -11.26 | 260.2 | 260.2 | 226.2 | 598 |
| 1714508820 | 260.3 | 0 | 0.00 | 260.3 | 260.3 | 260.3 | 0 |
| 1714422420 | 260.3 | 1.9 | 0.74 | 260.3 | 260.3 | 260.3 | 10 |
| 1714163220 | 258.39999 | 0 | 0.00 | 258.39999 | 258.39999 | 258.39999 | 0 |
| 1714076820 | 258.39999 | 0.8 | 0.31 | 258.89999 | 258.89999 | 258.39999 | 48 |
| 1713990420 | 257.6 | -2.3 | -0.88 | 257.6 | 257.6 | 257.6 | 20 |
| 1713903960 | 259.89999 | 4.7 | 1.84 | 259 | 259.89999 | 259 | 2 |
| 1713817620 | 255.2 | 0 | 0.00 | 255.2 | 255.2 | 255.2 | 0 |
| 1713558420 | 255.2 | -0.3 | -0.12 | 253.4 | 255.2 | 253.4 | 20 |
| 1713472020 | 255.5 | -5.8 | -2.22 | 252.7 | 255.5 | 252.7 | 108 |
| 1713333600 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
