Huntington Ingalls Industries Inc (HII)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 0.918795475065 | 188.29 | 191.1 | 186.25 | 418468 | 188.25595257 | CS |
| 4 | -0.875 | -0.458367165196 | 190.895 | 206.115 | 186.25 | 582546 | 190.94006174 | CS |
| 12 | -72.84 | -27.7105683634 | 262.86 | 263.9 | 184.29 | 590082 | 197.54031183 | CS |
| 26 | -52.54 | -21.6606200528 | 242.56 | 285.81 | 184.29 | 433425 | 224.60798345 | CS |
| 52 | -63.1 | -24.9288874842 | 253.12 | 299.5 | 184.29 | 369654 | 241.75203553 | CS |
| 156 | -4.99 | -2.55884313625 | 195.01 | 299.5 | 177.2 | 359908 | 226.09510712 | CS |
| 260 | -86.23 | -31.214479638 | 276.25 | 299.5 | 136.44 | 349801 | 210.5614946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 190.02 | 0.36 | 0.19 | 188.5 | 190.4 | 187.01 | 369819 |
| 1736379600 | 189.66 | 0.61 | 0.32 | 188.97 | 190.7495 | 186.25 | 342117 |
| 1736293200 | 189.05 | 2.35 | 1.26 | 187.5 | 191.1 | 187.335 | 468300 |
| 1736206800 | 186.7 | -1.38 | -0.73 | 189.29 | 190.306 | 186.3 | 492733 |
| 1735947600 | 188.08 | 0.47 | 0.25 | 187.86 | 188.94 | 187.2864 | 403342 |
| 1735861200 | 187.61 | -1.36 | -0.72 | 189.84 | 190.99 | 187.09 | 328374 |
| 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 | 366116 |
| 1735342800 | 190.42 | -1.41 | -0.74 | 190.55 | 192.405 | 189.085 | 332379 |
| 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 | 606732 |
| 1734738000 | 190.45 | 2.84 | 1.51 | 190.94 | 197.94 | 190.38 | 2470381 |
| 1734651600 | 187.61 | -6.83 | -3.51 | 194.43 | 195.49 | 187.39 | 716221 |
| 1734565200 | 194.44 | 0.95 | 0.49 | 196 | 206.115 | 194.23 | 988226 |
| 1734478800 | 193.49 | -4.78 | -2.41 | 196.45 | 197.9794 | 193.2 | 480949 |
| 1734392400 | 198.27 | 6.13 | 3.19 | 192.14 | 199.17 | 192.09 | 752828 |
| 1734133200 | 192.14 | 1.29 | 0.68 | 190.3 | 193.37 | 190.3 | 523691 |
| 1734046800 | 190.85 | -0.67 | -0.35 | 191.5 | 193.42 | 190 | 511155 |
| 1733960400 | 191.52 | 0.54 | 0.28 | 191.26 | 192.3356 | 187.75 | 696147 |
| 1733874000 | 190.98 | -2.27 | -1.17 | 193.08 | 193.415 | 188.53 | 536062 |
| 1733787600 | 193.25 | 5.3 | 2.82 | 187.9 | 194.08 | 187.875 | 824569 |
| 1733528400 | 187.95 | -0.93 | -0.49 | 190 | 191.34 | 187.76 | 608921 |
| 1733442000 | 188.88 | -4.02 | -2.08 | 193.23 | 193.73 | 188.6 | 685130 |
| 1733355600 | 192.9 | 1.03 | 0.54 | 191.51 | 194.8228 | 190.5 | 556651 |
| 1733269200 | 191.87 | -2.97 | -1.52 | 194.9 | 195 | 190.67 | 471288 |
| 1733182800 | 194.84 | -3.08 | -1.56 | 198.02 | 198.03 | 194.56 | 537916 |
| 1732917840 | 197.92 | -1.45 | -0.73 | 198.2 | 200.07 | 196.9 | 271719 |
| 1732750800 | 199.37 | 1.39 | 0.70 | 198.45 | 201.45 | 198.45 | 594951 |
| 1732664400 | 197.98 | -0.9 | -0.45 | 198.9 | 199.46 | 196.49 | 573833 |
| 1732578000 | 198.88 | -0.07 | -0.04 | 200.23 | 202.34 | 198.04 | 938942 |
| 1732318800 | 198.95 | 3.65 | 1.87 | 196 | 200.7655 | 195.46 | 659041 |
| 1732232400 | 195.3 | 5.05 | 2.65 | 191.9 | 195.6 | 190 | 564240 |
| 1732146000 | 190.25 | -1.36 | -0.71 | 192.14 | 192.335 | 189.07 | 521576 |
| 1732059600 | 191.61 | -4.69 | -2.39 | 196.5 | 196.935 | 191.41 | 582680 |
| 1731973200 | 196.3 | 2.74 | 1.42 | 194 | 197.0947 | 192.72 | 517929 |
| 1731714000 | 193.56 | -1.77 | -0.91 | 195 | 196.8228 | 192.2601 | 493566 |
| 1731627600 | 195.33 | -8.67 | -4.25 | 204.25 | 204.27 | 194.66 | 541100 |
| 1731541200 | 204 | -0.6 | -0.29 | 204.01 | 207.4799 | 202.16 | 420826 |
| 1731454800 | 204.6 | -2.03 | -0.98 | 208 | 208.19 | 203.9923 | 477601 |
| 1731368400 | 206.63 | 3.97 | 1.96 | 205.78 | 208.24 | 204.4144 | 505189 |
| 1731109200 | 202.66 | 4.84 | 2.45 | 199.03 | 203.276 | 198.96 | 431680 |
| 1731022800 | 197.82 | -5.39 | -2.65 | 203.27 | 204.415 | 196.79 | 795820 |
| 1730936400 | 203.21 | 9.97 | 5.16 | 206 | 209.5399 | 200.01 | 948404 |
| 1730850000 | 193.24 | 2.2 | 1.15 | 191 | 193.93 | 187.8871 | 624361 |
| 1730763600 | 191.04 | 1.81 | 0.96 | 189.3 | 193.15 | 188.29 | 849088 |
| 1730500800 | 189.23 | 4.27 | 2.31 | 185.13 | 191.56 | 185.01 | 1492538 |
| 1730414400 | 184.96 | -65.53 | -26.16 | 215 | 215.795 | 184.29 | 2605382 |
| 1730328000 | 250.49 | -3.27 | -1.29 | 255.74 | 258.12 | 250.12 | 726892 |
| 1730241600 | 253.76 | -1.4 | -0.55 | 254.91 | 258.12 | 253.25 | 320192 |
| 1730155200 | 255.16 | 1.33 | 0.52 | 254.2 | 256.035 | 253.215 | 241006 |
| 1729896000 | 253.83 | -0.87 | -0.34 | 257.24 | 258.4699 | 252.55 | 274138 |
| 1729809600 | 254.7 | -1.3 | -0.51 | 255.15 | 257.5631 | 254.05 | 172409 |
| 1729723200 | 256 | -1.11 | -0.43 | 257 | 257.27 | 253.07 | 189189 |
| 1729636800 | 257.11 | -4.13 | -1.58 | 260.69 | 261 | 255.5001 | 175667 |
| 1729550400 | 261.24 | -0.29 | -0.11 | 262.82 | 263.89999 | 259.77 | 185709 |
| 1729291200 | 261.52999 | -0.34 | -0.13 | 262.86 | 262.91 | 260.91 | 205198 |
| 1729204800 | 261.87 | 1.21 | 0.46 | 261.26 | 261.97 | 258.54 | 169341 |
| 1729118400 | 260.66 | 1.33 | 0.51 | 259.25 | 261.744 | 258.85 | 246650 |
| 1729032000 | 259.33 | -1.51 | -0.58 | 261.44 | 262.5405 | 256.14999 | 302104 |
| 1728945600 | 260.83999 | 1.45 | 0.56 | 259.48 | 261.88 | 257.95999 | 179700 |
| 1728686400 | 259.39 | 6.54 | 2.59 | 253.04 | 259.595 | 253.04 | 227822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
