HII: Huntington Ingalls Industries Inc.

As of Friday, December 5th, 2025

$ 304.58

-11.30 -3.58%

Open: 315.51
High: 317.86
Low: 300.20
Volume: 632,746
Previous Close on Thursday, December 4th, 2025

$ 315.88

+6.65 +2.15%

Open: 308.68
High: 318.61
Low: 308.40
Volume: 354,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 315.51 317.86 300.20 304.58 632,746 -11.30 -3.58
2025-12-04 308.68 318.61 308.40 315.88 354,088 +6.65 +2.15
2025-12-03 307.08 310.16 304.01 309.23 343,412 +2.03 +0.66
2025-12-02 307.95 310.87 306.63 307.20 330,863 +0.55 +0.18
2025-12-01 312.46 312.46 306.08 306.65 323,622 -6.97 -2.22
2025-11-28 313.24 314.31 311.64 313.62 133,132 -0.69 -0.22
2025-11-26 315.39 317.78 313.00 314.31 227,203 -0.42 -0.13
2025-11-25 311.60 316.13 307.38 314.73 451,132 +4.81 +1.55
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 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -9.04 -2.88 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -5.78 308.71
10D 318.61
On 2025-12-04		 295.87
On 2025-11-21		 2.75 0.91 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -5.78 310.16
20D 327.98
On 2025-11-11		 295.87
On 2025-11-21		 -0.85 -0.28 327.98
On 2025-11-11		 295.87
On 2025-11-21		 -9.79 311.45
WTD 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -9.04 -2.88 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -5.78 308.71
MTD 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -9.04 -2.88 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -5.78 308.71
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FTDR

frontdoor Inc.

53.07 -0.21 -0.39 647,042
LBTYA

Liberty Global Plc. Class A

11.34 +0.27 +2.44 1,144,446
WM

Waste Management Inc.

213.58 -0.61 -0.28 1,268,959
CZR

Caesars Entertainment Corporation

23.24 +0.30 +1.31 4,381,674
HII

Huntington Ingalls Industries Inc.

304.58 -11.30 -3.58 632,746