Huntington Ingalls Industries Inc (H1II34)
BOV
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 | 0.8 | 6.58436213992 | 12.15 | 12.95 | 12.15 | 140 | 12.72142857 | DR |
| 4 | -2.53 | -16.3436692506 | 15.48 | 15.94 | 12.11 | 603 | 12.57907474 | DR |
| 12 | -2.92 | -18.3994959042 | 15.87 | 16.57 | 12.11 | 251 | 12.86317425 | DR |
| 26 | -6.85 | -34.595959596 | 19.8 | 21.16 | 12.11 | 183 | 14.05138041 | DR |
| 52 | -6.32 | -32.7970939284 | 19.27 | 21.16 | 12.11 | 193 | 15.94013344 | DR |
| 156 | 0.1031578 | 0.802981763098 | 12.8468422 | 21.16 | 12.11 | 115 | 15.35577183 | DR |
| 260 | -0.62894747 | -4.63178365915 | 13.57894747 | 21.16 | 10.96842113 | 100 | 15.21490273 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173340 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1740086940 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1740000540 | 12.95 | 0.8 | 6.58 | 12.95 | 12.95 | 12.95 | 200 |
| 1739914200 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1739827800 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1739568600 | 12.15 | -0.17 | -1.38 | 12.15 | 12.15 | 12.15 | 80 |
| 1739482140 | 12.32 | -0.25 | -1.99 | 12.29 | 12.32 | 12.29 | 71 |
| 1739395800 | 12.57 | 0 | 0.00 | 12.57 | 12.57 | 12.57 | 0 |
| 1739309400 | 12.57 | -0.34 | -2.63 | 12.57 | 12.57 | 12.57 | 200 |
| 1739222940 | 12.91 | 0.04 | 0.31 | 12.84 | 12.91 | 12.79 | 28 |
| 1738963800 | 12.87 | 0.7 | 5.75 | 12.17 | 12.87 | 12.17 | 2700 |
| 1738877340 | 12.17 | -2.67 | -17.99 | 13.42 | 13.42 | 12.11 | 3172 |
| 1738790940 | 14.84 | -0.2 | -1.33 | 14.84 | 14.84 | 14.84 | 30 |
| 1738704600 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 1738618200 | 15.04 | 0.26 | 1.76 | 15.32 | 15.32 | 15.04 | 101 |
| 1738359000 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1738272600 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1738186200 | 14.78 | -0.94 | -5.98 | 15.04 | 15.04 | 14.78 | 3 |
| 1738099740 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1738013340 | 15.72 | 0.32 | 2.08 | 15.48 | 15.94 | 15.48 | 51 |
| 1737754200 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737667800 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737581400 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737495000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 1 |
| 1737408540 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737149340 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737062940 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1736976540 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1736890140 | 15.4 | 0.28 | 1.85 | 15.4 | 15.4 | 15.4 | 70 |
| 1736803740 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1736544540 | 15.12 | 0.04 | 0.27 | 15.12 | 15.12 | 15.12 | 8 |
| 1736458140 | 15.08 | -0.07 | -0.46 | 15.11 | 15.3 | 15.08 | 3 |
| 1736371740 | 15.15 | 0.2 | 1.34 | 14.77 | 15.15 | 14.77 | 15 |
| 1736285340 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1736198940 | 14.95 | -0.35 | -2.29 | 14.95 | 14.95 | 14.95 | 1 |
| 1735939800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1735853400 | 15.3 | -0.02 | -0.13 | 15.3 | 15.3 | 15.3 | 1 |
| 1735594200 | 15.32 | -0.18 | -1.16 | 15.32 | 15.32 | 15.32 | 6 |
| 1735335000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1735248600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1734989400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1734730200 | 15.5 | -0.9 | -5.49 | 16.57 | 16.57 | 15.5 | 61 |
| 1734643800 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1734557400 | 16.399999 | 1.22 | 8.04 | 16.5 | 16.5 | 16.399999 | 308 |
| 1734470940 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1734384540 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1734125340 | 15.18 | -0.01 | -0.07 | 15.18 | 15.18 | 15.18 | 2 |
| 1734039000 | 15.19 | 0.16 | 1.06 | 15.19 | 15.19 | 15.19 | 81 |
| 1733952540 | 15.03 | -0.29 | -1.89 | 15.48 | 15.48 | 15.03 | 43 |
| 1733866140 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
| 1733779740 | 15.32 | 0.32 | 2.13 | 15.32 | 15.32 | 15.32 | 1 |
| 1733520600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733434200 | 15 | -0.28 | -1.83 | 15 | 15 | 15 | 1 |
| 1733347800 | 15.28 | -0.32 | -2.05 | 15.2 | 15.28 | 15.2 | 14 |
| 1733261340 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1733174940 | 15.6 | 0 | 0.00 | 15.7 | 15.7 | 15.6 | 11 |
| 1732915740 | 15.6 | 0.72 | 4.84 | 15.87 | 15.87 | 15.6 | 8 |
| 1732829400 | 14.88 | -1 | -6.30 | 14.88 | 14.88 | 14.88 | 2 |
| 1732743000 | 15.88 | -0.12 | -0.75 | 15.88 | 15.88 | 15.88 | 2 |
| 1732656600 | 16 | 0.66 | 4.30 | 16 | 16 | 16 | 10 |
| 1732570140 | 15.34 | 0.2 | 1.32 | 15.34 | 15.34 | 15.34 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
