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 | -6.545 | -2.85197612096 | 229.49 | 232.27 | 220.74 | 451011 | 226.81003642 | CS |
| 4 | 0.585 | 0.263086886131 | 222.36 | 238 | 219.7119 | 528595 | 228.81061437 | CS |
| 12 | 49.785 | 28.7508662509 | 173.16 | 238 | 167.7 | 738435 | 206.74062059 | CS |
| 26 | 22.715 | 11.344453878 | 200.23 | 238 | 158.88 | 701175 | 196.02920092 | CS |
| 52 | -30.965 | -12.1952660391 | 253.91 | 285.81 | 158.88 | 527099 | 211.7898303 | CS |
| 156 | 23.425 | 11.7406776263 | 199.52 | 299.5 | 158.88 | 398220 | 222.58644403 | CS |
| 260 | 34.445 | 18.2732095491 | 188.5 | 299.5 | 136.44 | 374826 | 209.01577242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747953600 | 224.49 | 1.11 | 0.50 | 222.55 | 226.11 | 220.74 | 551581 |
| 1747867200 | 223.38 | -4.64 | -2.03 | 228.01 | 228.01 | 222.87 | 453243 |
| 1747780800 | 228.02 | -1.33 | -0.58 | 228.43 | 230 | 226.71 | 420442 |
| 1747694400 | 229.35 | -0.7 | -0.30 | 229.55 | 232.27 | 227.75 | 518392 |
| 1747435200 | 230.05 | 1.89 | 0.83 | 229.49 | 230.44 | 227.0215 | 311396 |
| 1747348800 | 228.16 | 5.05 | 2.26 | 225.43 | 229.04 | 224.316 | 385706 |
| 1747262400 | 223.11 | -2.62 | -1.16 | 225.43 | 225.7 | 219.7119 | 522271 |
| 1747176000 | 225.73 | -4.01 | -1.75 | 229.38 | 229.725 | 224.73 | 478959 |
| 1747089600 | 229.74 | -1.89 | -0.82 | 235 | 235.5994 | 227.68 | 529632 |
| 1746830400 | 231.63 | -1.32 | -0.57 | 235 | 235.2699 | 230.22 | 329171 |
| 1746744000 | 232.95 | 2.74 | 1.19 | 231.48 | 234.63 | 229.49 | 522303 |
| 1746657600 | 230.21 | -2.69 | -1.16 | 231.61 | 234.2205 | 230.16 | 429004 |
| 1746571200 | 232.9 | -0.28 | -0.12 | 231.15 | 233.78 | 229.45 | 504445 |
| 1746484800 | 233.18 | 3.16 | 1.37 | 231.61 | 234.43 | 228.9431 | 604225 |
| 1746225600 | 230.02 | 2.54 | 1.12 | 230.17 | 232.85 | 223.52 | 668687 |
| 1746139200 | 227.48 | -2.86 | -1.24 | 236.84 | 238 | 222.02 | 1063359 |
| 1746052800 | 230.34 | -0.03 | -0.01 | 230.02 | 230.97 | 226.403 | 725208 |
| 1745966400 | 230.37 | 2.02 | 0.88 | 227.05 | 231.84 | 227.05 | 503802 |
| 1745880000 | 228.35 | 2.3 | 1.02 | 232 | 232.35 | 225.53 | 679127 |
| 1745620800 | 226.05 | 4.15 | 1.87 | 222.36 | 226.39 | 222.03 | 570312 |
| 1745534400 | 221.9 | 3.97 | 1.82 | 218 | 222.25 | 217.01 | 823597 |
| 1745448000 | 217.93 | 0.71 | 0.33 | 219 | 221.245 | 215.46 | 793436 |
| 1745361600 | 217.22 | -0.64 | -0.29 | 215.23 | 219.61 | 211.49 | 871677 |
| 1745275200 | 217.86 | -1.62 | -0.74 | 218.32 | 221.54 | 215.36 | 478029 |
| 1744929600 | 219.48 | 3.88 | 1.80 | 214.05 | 220.385 | 213.58 | 792845 |
| 1744843200 | 215.6 | -2.38 | -1.09 | 216.6 | 218.51 | 213.65 | 614884 |
| 1744756800 | 217.98 | -1.97 | -0.90 | 218.66 | 221.5123 | 217.41 | 722718 |
| 1744670400 | 219.95 | 4.21 | 1.95 | 216.69 | 221.47 | 213.41 | 1135925 |
| 1744411200 | 215.74 | 14.85 | 7.39 | 208.66 | 218.78 | 207.36 | 1473835 |
| 1744324800 | 200.89 | 0.81 | 0.40 | 196.87 | 203.7699 | 195.32 | 832486 |
| 1744238400 | 200.08 | 12.54 | 6.69 | 182.88 | 202.54 | 182.08 | 1008853 |
| 1744152000 | 187.54 | 4.23 | 2.31 | 192.99 | 195.67 | 184.46 | 822838 |
| 1744065600 | 183.31 | -1.64 | -0.89 | 181.28 | 190.095 | 177.42 | 826086 |
| 1743806400 | 184.95 | -14.27 | -7.16 | 194.14 | 196.15 | 184.6 | 855879 |
| 1743720000 | 199.22 | -5.71 | -2.79 | 202.5 | 206.93 | 197.23 | 690682 |
| 1743633600 | 204.93 | 2.73 | 1.35 | 200 | 205.43 | 198.95 | 500201 |
| 1743547200 | 202.2 | -1.84 | -0.90 | 204.42 | 205.2936 | 200.86 | 548969 |
| 1743460800 | 204.04 | -1.28 | -0.62 | 202.98 | 206.6838 | 202.285 | 666576 |
| 1743201600 | 205.32 | 2.17 | 1.07 | 203.25 | 205.825 | 202.8 | 560109 |
| 1743115200 | 203.15 | -0.12 | -0.06 | 203.57 | 204.88 | 200.75 | 350323 |
| 1743028800 | 203.27 | -2.98 | -1.44 | 206.37 | 207.15 | 202.44 | 438235 |
| 1742942400 | 206.25 | 0.36 | 0.17 | 205.49 | 207.64 | 204.205 | 557522 |
| 1742856000 | 205.89 | 4.42 | 2.19 | 202.29 | 206.73 | 201 | 525439 |
| 1742596800 | 201.47 | -0.24 | -0.12 | 201.52 | 203.52 | 199.01 | 613382 |
| 1742510400 | 201.71 | -5.72 | -2.76 | 206.27 | 206.405 | 200.78 | 650723 |
| 1742424000 | 207.43 | -1.14 | -0.55 | 208.09 | 211.25 | 206.71 | 518793 |
| 1742337600 | 208.57 | 1.44 | 0.70 | 206.44 | 210 | 204.44 | 681750 |
| 1742251200 | 207.13 | 10.97 | 5.59 | 196.61 | 208.8 | 196.61 | 1200816 |
| 1741992000 | 196.16 | 0.65 | 0.33 | 196.4 | 198.18 | 194.83 | 790761 |
| 1741905600 | 195.51 | 3.78 | 1.97 | 191.57 | 198.14 | 191.57 | 755082 |
| 1741819200 | 191.73 | -3.28 | -1.68 | 194.37 | 195.85 | 188.01 | 498714 |
| 1741732800 | 195.01 | -2.02 | -1.03 | 196.9 | 196.97 | 190.35 | 946456 |
| 1741646400 | 197.03 | 1.06 | 0.54 | 192.8 | 204.27 | 192.8 | 1037473 |
| 1741390800 | 195.97 | 2.04 | 1.05 | 191.91 | 197.8445 | 190.49 | 929166 |
| 1741304400 | 193.93 | 0.34 | 0.18 | 191.91 | 195.42 | 187.39 | 1178142 |
| 1741218000 | 193.59 | 21.29 | 12.36 | 187.65 | 195.25 | 181.005 | 1782698 |
| 1741131600 | 172.3 | -0.38 | -0.22 | 170.05 | 175.65 | 167.69999 | 919513 |
| 1741045200 | 172.68 | -2.9 | -1.65 | 178.63 | 178.96 | 170.86 | 1292033 |
| 1740786000 | 175.58 | 1.3 | 0.75 | 173.16 | 175.75 | 171.56 | 2518994 |
| 1740699600 | 174.28 | 1.09 | 0.63 | 173.62 | 175.88 | 172.575 | 769384 |
| 1740613200 | 173.19 | -2.29 | -1.30 | 175.79 | 176.635 | 172.08 | 727942 |
| 1740526800 | 175.48 | 6.67 | 3.95 | 169 | 175.91 | 168.83 | 1142295 |
| 1740440400 | 168.81 | -1.48 | -0.87 | 171.67 | 172.73 | 168.76 | 820258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
