Huntington Ingalls Industries Inc (HI4)
TG
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 | 11.7 | 5.28933092224 | 221.2 | 230.5 | 220.5 | 38 | 224.92333333 | DE |
| 4 | -2.7 | -1.14601018676 | 235.6 | 237.6 | 220.5 | 50 | 230.45207497 | DE |
| 12 | -32.99999 | -12.410677413 | 265.89999 | 269.8 | 220.5 | 66 | 234.90965857 | DE |
| 26 | 3.4 | 1.48148148148 | 229.5 | 272.5 | 220.5 | 63 | 246.44376797 | DE |
| 52 | 28.9 | 14.1666666667 | 204 | 272.5 | 189 | 54 | 238.1243361 | DE |
| 156 | 54.9 | 30.8426966292 | 178 | 272.5 | 178 | 53 | 238.06931113 | DE |
| 260 | 98.9 | 73.8059701493 | 134 | 272.5 | 132 | 50 | 230.01828627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 232 | 232 | 232 | 12 |
| 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 |
| 1713385620 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
| 1713299220 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
| 1713212820 | 261.3 | 0.6 | 0.23 | 261.6 | 263.8 | 261.2 | 64 |
| 1712953620 | 260.7 | 4.6 | 1.80 | 260.7 | 260.7 | 260.7 | 33 |
| 1712867160 | 256.1 | 0 | 0.00 | 256.1 | 256.1 | 256.1 | 0 |
| 1712780760 | 256.1 | -3.9 | -1.50 | 255.9 | 256.1 | 255.9 | 63 |
| 1712694360 | 260 | -5.5 | -2.07 | 260 | 260 | 260 | 5 |
| 1712607960 | 265.5 | 0.1 | 0.04 | 266 | 266 | 265.5 | 5 |
| 1712348820 | 265.39999 | 4 | 1.53 | 262.5 | 265.39999 | 262.5 | 6 |
| 1712262360 | 261.39999 | -2.9 | -1.10 | 262.5 | 265.5 | 261.39999 | 80 |
| 1712175960 | 264.3 | -2.6 | -0.97 | 268.2 | 268.2 | 264.3 | 9 |
| 1712089560 | 266.89999 | -3.6 | -1.33 | 265.89999 | 269.8 | 265.89999 | 14 |
| 1711661160 | 270.5 | 1 | 0.37 | 267.5 | 270.5 | 267.5 | 451 |
| 1711574760 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 0 |
| 1711488360 | 269.5 | -0.5 | -0.19 | 269.5 | 269.5 | 269.5 | 35 |
| 1711401960 | 270 | -1.5 | -0.55 | 271.5 | 271.5 | 264 | 199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
