HII: Huntington Ingalls Industries Inc.

As of Friday, November 14th, 2025

$ 313.97

+1.30 +0.42%

Open: 309.33
High: 317.25
Low: 305.30
Volume: 340,378
Previous Close on Thursday, November 13th, 2025

$ 312.67

-5.22 -1.64%

Open: 320.00
High: 321.04
Low: 310.06
Volume: 431,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 309.33 317.25 305.30 313.97 340,378 +1.30 +0.42
2025-11-13 320.00 321.04 310.06 312.67 431,352 -5.22 -1.64
2025-11-12 321.45 325.76 317.77 317.89 470,582 -6.30 -1.94
2025-11-11 317.57 327.98 315.38 324.19 725,428 +5.53 +1.74
2025-11-10 311.17 319.79 310.97 318.66 708,070 +9.10 +2.94
2025-11-07 303.86 310.80 299.07 309.56 595,426 +4.13 +1.35
2025-11-06 307.12 308.22 301.29 305.43 434,384 -1.25 -0.41
2025-11-05 313.45 314.50 305.28 306.68 525,513 -9.22 -2.92
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 327.98
On 2025-11-11		 305.30
On 2025-11-14		 4.41 1.42 327.98
On 2025-11-11		 305.30
On 2025-11-14		 -6.92 317.48
10D 327.98
On 2025-11-11		 299.07
On 2025-11-07		 -8.05 -2.50 323.12
On 2025-11-03		 299.07
On 2025-11-07		 -7.44 314.25
20D 330.00
On 2025-10-30		 281.81
On 2025-10-20		 33.95 12.12 330.00
On 2025-10-30		 299.07
On 2025-11-07		 -9.37 306.49
WTD 327.98
On 2025-11-11		 305.30
On 2025-11-14		 4.41 1.42 327.98
On 2025-11-11		 305.30
On 2025-11-14		 -6.92 317.48
MTD 327.98
On 2025-11-11		 299.07
On 2025-11-07		 -8.05 -2.50 323.12
On 2025-11-03		 299.07
On 2025-11-07		 -7.44 314.25
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

313.97 +1.30 +0.42 340,378