HII: Huntington Ingalls Industries Inc.

As of Friday, August 29th, 2025

$ 270.79

-4.48 -1.63%

Open: 274.69
High: 276.19
Low: 270.37
Volume: 363,912
Previous Close on Thursday, August 28th, 2025

$ 275.27

-1.12 -0.41%

Open: 276.40
High: 277.31
Low: 273.04
Volume: 448,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 274.69 276.19 270.37 270.79 363,909 -4.48 -1.63
2025-08-28 276.40 277.31 273.04 275.27 448,094 -1.12 -0.41
2025-08-27 271.56 276.91 271.31 276.39 389,242 +4.65 +1.71
2025-08-26 270.10 273.70 269.14 271.74 428,553 +1.02 +0.38
2025-08-25 270.53 271.63 269.73 270.72 336,529 +0.74 +0.27
2025-08-22 267.96 271.63 267.96 269.98 352,779 +3.50 +1.31
2025-08-21 266.52 267.54 264.55 266.48 242,259 -0.61 -0.23
2025-08-20 265.00 267.93 262.66 267.09 433,376 +1.69 +0.64
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 277.31
On 2025-08-28		 269.14
On 2025-08-26		 0.81 0.30 277.31
On 2025-08-28		 270.37
On 2025-08-29		 -2.50 272.98
10D 277.31
On 2025-08-28		 262.66
On 2025-08-20		 4.54 1.71 269.62
On 2025-08-18		 262.66
On 2025-08-20		 -2.58 270.15
20D 277.31
On 2025-08-28		 259.00
On 2025-08-07		 0.96 0.36 273.02
On 2025-08-04		 259.00
On 2025-08-07		 -5.14 268.72
WTD 277.31
On 2025-08-28		 269.14
On 2025-08-26		 0.81 0.30 277.31
On 2025-08-28		 270.37
On 2025-08-29		 -2.50 272.98
MTD 278.86
On 2025-08-01		 259.00
On 2025-08-07		 -8.07 -2.89 278.86
On 2025-08-01		 259.00
On 2025-08-07		 -7.12 268.78
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

61.94 -0.05 -0.08 668,412
SWK

Stanley Black & Decker Inc.

74.29 -1.01 -1.34 2,317,007
CUBE

CubeSmart

40.92 +0.29 +0.71 1,377,931
TRMB

Trimble Inc.

80.82 -1.39 -1.69 1,210,104
HII

Huntington Ingalls Industries Inc.

270.79 -4.48 -1.63 363,912