HII: Huntington Ingalls Industries Inc.

As of Monday, September 15th, 2025

$ 273.02

-1.69 -0.62%

Open: 273.13
High: 276.59
Low: 270.81
Volume: 503,130
Previous Close on Friday, September 12th, 2025

$ 274.71

-1.36 -0.49%

Open: 277.51
High: 277.74
Low: 274.06
Volume: 215,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 273.13 276.59 270.81 273.02 503,130 -1.69 -0.62
2025-09-12 277.51 277.74 274.06 274.71 215,805 -1.36 -0.49
2025-09-11 272.19 276.93 272.19 276.07 294,922 +4.14 +1.52
2025-09-10 267.52 273.71 267.18 271.93 407,823 +4.86 +1.82
2025-09-09 269.30 269.72 264.00 267.07 431,787 -2.87 -1.06
2025-09-08 270.87 271.02 265.44 269.94 399,500 -1.19 -0.44
2025-09-05 270.14 271.33 266.00 271.13 358,041 +1.15 +0.43
2025-09-04 268.50 270.53 267.17 269.98 385,230 +0.65 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 277.74
On 2025-09-12		 264.00
On 2025-09-09		 3.08 1.14 277.74
On 2025-09-12		 270.81
On 2025-09-15		 -2.49 272.56
10D 277.74
On 2025-09-12		 264.00
On 2025-09-09		 2.23 0.82 272.26
On 2025-09-02		 264.00
On 2025-09-09		 -3.03 271.29
20D 277.74
On 2025-09-12		 262.66
On 2025-08-20		 6.77 2.54 277.31
On 2025-08-28		 264.00
On 2025-09-09		 -4.80 270.72
WTD 276.59
On 2025-09-15		 270.81
On 2025-09-15		 -1.69 -0.62 -- -- -- 273.02
MTD 277.74
On 2025-09-12		 264.00
On 2025-09-09		 2.23 0.82 272.26
On 2025-09-02		 264.00
On 2025-09-09		 -3.03 271.29
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

273.02 -1.69 -0.62 503,130