Huntington Ingalls Industries Inc (HII)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.54 | -5.59990608124 | 170.36 | 175 | 158.88 | 1231753 | 164.42297232 | CS |
| 4 | -37.37 | -18.8556435743 | 198.19 | 209.24 | 158.88 | 698241 | 182.27165498 | CS |
| 12 | -31.08 | -16.195935383 | 191.9 | 209.24 | 158.88 | 617053 | 188.74846259 | CS |
| 26 | -104.18 | -39.3132075472 | 265 | 285.425 | 158.88 | 500248 | 210.61439739 | CS |
| 52 | -113.6 | -41.3963996793 | 274.42 | 299.5 | 158.88 | 403160 | 232.03480956 | CS |
| 156 | -22.96 | -12.4931983894 | 183.78 | 299.5 | 158.88 | 369972 | 224.90128908 | CS |
| 260 | -99.25 | -38.1628023225 | 260.07 | 299.5 | 136.44 | 357018 | 208.87513983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 160.82 | -2.67 | -1.63 | 165 | 165.72999 | 160.69 | 786957 |
| 1739403600 | 163.49 | -4.28 | -2.55 | 166.22 | 167.92 | 162.86 | 720782 |
| 1739317200 | 167.77 | -0.5 | -0.30 | 167.5 | 168.21 | 165.5534 | 567268 |
| 1739230800 | 168.27 | -0.22 | -0.13 | 168.7 | 173 | 167.5 | 801037 |
| 1738971600 | 168.49 | 8.74 | 5.47 | 162.02 | 169.96 | 161.955 | 1640363 |
| 1738885200 | 159.75 | -35.83 | -18.32 | 170.36 | 175 | 158.88 | 2386652 |
| 1738798800 | 195.58 | -0.18 | -0.09 | 197.36 | 197.87 | 194.115 | 645750 |
| 1738712400 | 195.76 | -0.8 | -0.41 | 195.65 | 197.54 | 194.76 | 384141 |
| 1738626000 | 196.56 | -0.7 | -0.35 | 195.05 | 197.895 | 191.61 | 531275 |
| 1738366800 | 197.26 | 1.76 | 0.90 | 196.13 | 198.22 | 194.23 | 387940 |
| 1738280400 | 195.5 | 2.61 | 1.35 | 194.48 | 195.81 | 190.88 | 469275 |
| 1738194000 | 192.89 | -2.88 | -1.47 | 195.58 | 197.04 | 191.94 | 559553 |
| 1738107600 | 195.77 | -7.22 | -3.56 | 203.2 | 203.2 | 193.79 | 494237 |
| 1738021200 | 202.99 | 0.27 | 0.13 | 203.35 | 206.595 | 201.64 | 412212 |
| 1737762000 | 202.72 | -2.45 | -1.19 | 203.71 | 204.1963 | 201.84 | 336068 |
| 1737675600 | 205.17 | 0 | 0.00 | 205.17 | 205.17 | 205.17 | 0 |
| 1737589200 | 205.17 | -3.44 | -1.65 | 207.51 | 207.595 | 204.8575 | 575806 |
| 1737502800 | 208.61 | 6.06 | 2.99 | 204.86 | 209.24 | 204.86 | 541669 |
| 1737157200 | 202.55 | 1.53 | 0.76 | 202.5 | 204.07 | 200.58 | 639789 |
| 1737070800 | 201.02 | 2.32 | 1.17 | 198.19 | 202.315 | 196.65 | 411146 |
| 1736984400 | 198.7 | 1.27 | 0.64 | 200.37 | 200.45 | 196.69 | 346259 |
| 1736898000 | 197.43 | 2.29 | 1.17 | 195.13 | 197.55 | 193.14 | 428512 |
| 1736811600 | 195.14 | 5.12 | 2.69 | 190.55 | 195.88 | 189.04 | 463604 |
| 1736552400 | 190.02 | 0.36 | 0.19 | 187.635 | 190.4 | 187.1 | 362459 |
| 1736379600 | 189.66 | 0.61 | 0.32 | 188.5 | 190.7495 | 186.25 | 330031 |
| 1736293200 | 189.05 | 2.35 | 1.26 | 188.04 | 191.1 | 188.04 | 459469 |
| 1736206800 | 186.7 | -1.38 | -0.73 | 188.685 | 190.306 | 186.3 | 487400 |
| 1735947600 | 188.08 | 0.47 | 0.25 | 188.29 | 188.94 | 187.2864 | 396971 |
| 1735861200 | 187.61 | -1.36 | -0.72 | 190.25 | 190.99 | 187.09 | 324619 |
| 1735688400 | 188.97 | 0.56 | 0.30 | 188.89 | 190.83 | 187.33 | 339884 |
| 1735602000 | 188.41 | -2.01 | -1.06 | 188.26 | 190.29 | 186.36 | 364286 |
| 1735342800 | 190.42 | -1.41 | -0.74 | 191.04 | 192.405 | 189.085 | 329618 |
| 1735256400 | 191.83 | -0.63 | -0.33 | 192.11 | 194.335 | 191.55 | 359485 |
| 1735077840 | 192.46 | 2.05 | 1.08 | 190 | 192.47 | 189.8 | 142010 |
| 1734997200 | 190.41 | -0.04 | -0.02 | 190.2 | 193.63 | 188.58 | 598953 |
| 1734738000 | 190.45 | 2.84 | 1.51 | 192.02 | 196.5 | 190.38 | 2365065 |
| 1734651600 | 187.61 | -6.83 | -3.51 | 195.44 | 195.44 | 187.39 | 708479 |
| 1734565200 | 194.44 | 0.95 | 0.49 | 199.37 | 206.115 | 194.23 | 963095 |
| 1734478800 | 193.49 | -4.78 | -2.41 | 197.61 | 197.9794 | 193.2 | 475402 |
| 1734392400 | 198.27 | 6.13 | 3.19 | 192.83 | 199.17 | 192.39 | 741174 |
| 1734133200 | 192.14 | 1.29 | 0.68 | 190.895 | 193.37 | 190.66 | 517342 |
| 1734046800 | 190.85 | -0.67 | -0.35 | 192.2 | 193.42 | 190 | 500955 |
| 1733960400 | 191.52 | 0.54 | 0.28 | 190.84 | 192.08 | 187.75 | 692173 |
| 1733874000 | 190.98 | -2.27 | -1.17 | 192.77 | 193.415 | 188.53 | 531351 |
| 1733787600 | 193.25 | 5.3 | 2.82 | 188.715 | 194.08 | 188.11 | 816177 |
| 1733528400 | 187.95 | -0.93 | -0.49 | 189.515 | 191.34 | 187.76 | 603131 |
| 1733442000 | 188.88 | -4.02 | -2.08 | 192.99 | 193.73 | 188.6 | 679089 |
| 1733355600 | 192.9 | 1.03 | 0.54 | 191.55 | 194.8228 | 191.2145 | 551527 |
| 1733269200 | 191.87 | -2.97 | -1.52 | 194.5 | 194.5 | 190.67 | 465077 |
| 1733182800 | 194.84 | -3.08 | -1.56 | 198.02 | 198.02 | 194.56 | 535872 |
| 1732917840 | 197.92 | -1.45 | -0.73 | 198.525 | 200.07 | 196.9 | 267336 |
| 1732750800 | 199.37 | 1.39 | 0.70 | 198.45 | 201.45 | 198.45 | 593422 |
| 1732664400 | 197.98 | -0.9 | -0.45 | 198.51 | 199.46 | 196.49 | 567713 |
| 1732578000 | 198.88 | -0.07 | -0.04 | 200.23 | 202.34 | 198.04 | 937495 |
| 1732318800 | 198.95 | 3.65 | 1.87 | 196 | 200.7655 | 195.46 | 652999 |
| 1732232400 | 195.3 | 5.05 | 2.65 | 190.027 | 195.6 | 190 | 559656 |
| 1732146000 | 190.25 | -1.36 | -0.71 | 192.25 | 192.25 | 189.07 | 516311 |
| 1732059600 | 191.61 | -4.69 | -2.39 | 196.935 | 196.935 | 191.41 | 572386 |
| 1731973200 | 196.3 | 2.74 | 1.42 | 194 | 197.0947 | 192.72 | 517618 |
| 1731714000 | 193.56 | -1.77 | -0.91 | 195 | 196.8228 | 192.2601 | 474892 |
| 1731627600 | 195.33 | -8.67 | -4.25 | 203.845 | 203.8976 | 194.66 | 535595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
