ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Huntington Ingalls Industries Inc

Huntington Ingalls Industries Inc (HII)

222.945
-1.55
( -0.69% )
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-6.545-2.85197612096229.49232.27220.74451011226.81003642CS
40.5850.263086886131222.36238219.7119528595228.81061437CS
1249.78528.7508662509173.16238167.7738435206.74062059CS
2622.71511.344453878200.23238158.88701175196.02920092CS
52-30.965-12.1952660391253.91285.81158.88527099211.7898303CS
15623.42511.7406776263199.52299.5158.88398220222.58644403CS
26034.44518.2732095491188.5299.5136.44374826209.01577242CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium
DateCloseChangeChange %OpenHighLowVolume
1747953600224.491.110.50222.55226.11220.74551581
1747867200223.38-4.64-2.03228.01228.01222.87453243
1747780800228.02-1.33-0.58228.43230226.71420442
1747694400229.35-0.7-0.30229.55232.27227.75518392
1747435200230.051.890.83229.49230.44227.0215311396
1747348800228.165.052.26225.43229.04224.316385706
1747262400223.11-2.62-1.16225.43225.7219.7119522271
1747176000225.73-4.01-1.75229.38229.725224.73478959
1747089600229.74-1.89-0.82235235.5994227.68529632
1746830400231.63-1.32-0.57235235.2699230.22329171
1746744000232.952.741.19231.48234.63229.49522303
1746657600230.21-2.69-1.16231.61234.2205230.16429004
1746571200232.9-0.28-0.12231.15233.78229.45504445
1746484800233.183.161.37231.61234.43228.9431604225
1746225600230.022.541.12230.17232.85223.52668687
1746139200227.48-2.86-1.24236.84238222.021063359
1746052800230.34-0.03-0.01230.02230.97226.403725208
1745966400230.372.020.88227.05231.84227.05503802
1745880000228.352.31.02232232.35225.53679127
1745620800226.054.151.87222.36226.39222.03570312
1745534400221.93.971.82218222.25217.01823597
1745448000217.930.710.33219221.245215.46793436
1745361600217.22-0.64-0.29215.23219.61211.49871677
1745275200217.86-1.62-0.74218.32221.54215.36478029
1744929600219.483.881.80214.05220.385213.58792845
1744843200215.6-2.38-1.09216.6218.51213.65614884
1744756800217.98-1.97-0.90218.66221.5123217.41722718
1744670400219.954.211.95216.69221.47213.411135925
1744411200215.7414.857.39208.66218.78207.361473835
1744324800200.890.810.40196.87203.7699195.32832486
1744238400200.0812.546.69182.88202.54182.081008853
1744152000187.544.232.31192.99195.67184.46822838
1744065600183.31-1.64-0.89181.28190.095177.42826086
1743806400184.95-14.27-7.16194.14196.15184.6855879
1743720000199.22-5.71-2.79202.5206.93197.23690682
1743633600204.932.731.35200205.43198.95500201
1743547200202.2-1.84-0.90204.42205.2936200.86548969
1743460800204.04-1.28-0.62202.98206.6838202.285666576
1743201600205.322.171.07203.25205.825202.8560109
1743115200203.15-0.12-0.06203.57204.88200.75350323
1743028800203.27-2.98-1.44206.37207.15202.44438235
1742942400206.250.360.17205.49207.64204.205557522
1742856000205.894.422.19202.29206.73201525439
1742596800201.47-0.24-0.12201.52203.52199.01613382
1742510400201.71-5.72-2.76206.27206.405200.78650723
1742424000207.43-1.14-0.55208.09211.25206.71518793
1742337600208.571.440.70206.44210204.44681750
1742251200207.1310.975.59196.61208.8196.611200816
1741992000196.160.650.33196.4198.18194.83790761
1741905600195.513.781.97191.57198.14191.57755082
1741819200191.73-3.28-1.68194.37195.85188.01498714
1741732800195.01-2.02-1.03196.9196.97190.35946456
1741646400197.031.060.54192.8204.27192.81037473
1741390800195.972.041.05191.91197.8445190.49929166
1741304400193.930.340.18191.91195.42187.391178142
1741218000193.5921.2912.36187.65195.25181.0051782698
1741131600172.3-0.38-0.22170.05175.65167.69999919513
1741045200172.68-2.9-1.65178.63178.96170.861292033
1740786000175.581.30.75173.16175.75171.562518994
1740699600174.281.090.63173.62175.88172.575769384
1740613200173.19-2.29-1.30175.79176.635172.08727942
1740526800175.486.673.95169175.91168.831142295
1740440400168.81-1.48-0.87171.67172.73168.76820258

Your Recent History

Delayed Upgrade Clock