HII: Huntington Ingalls Industries Inc.

As of Friday, August 21st, 2026

$ 298.20

-3.20 -1.06%

Open: 303.42
High: 305.25
Low: 296.89
Volume: 478,342
Previous Close on Thursday, August 20th, 2026

$ 301.40

-10.36 -3.32%

Open: 310.32
High: 310.76
Low: 300.26
Volume: 363,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 303.42 305.25 296.89 298.20 478,342 -3.20 -1.06
2026-08-20 310.32 310.76 300.26 301.40 363,421 -10.36 -3.32
2026-08-19 316.89 317.00 310.56 311.76 381,756 -5.85 -1.84
2026-08-18 319.44 322.48 317.31 317.61 588,221 -0.73 -0.23
2026-08-17 325.74 327.25 317.51 318.34 422,277 -9.37 -2.86
2026-08-14 330.52 330.75 322.35 327.71 406,019 +1.95 +0.60
2026-08-13 327.02 328.67 322.00 325.76 366,632 -1.04 -0.32
2026-08-12 325.61 329.49 323.25 326.80 31,111 -1.05 -0.32
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 327.25
On 2026-08-17		 296.89
On 2026-08-21		 -29.51 -9.00 327.25
On 2026-08-17		 296.89
On 2026-08-21		 -9.28 309.46
10D 334.50
On 2026-08-10		 296.89
On 2026-08-21		 -26.28 -8.10 334.50
On 2026-08-10		 296.89
On 2026-08-21		 -11.24 318.62
20D 334.53
On 2026-08-03		 279.44
On 2026-07-29		 10.61 3.69 334.53
On 2026-08-03		 296.89
On 2026-08-21		 -11.25 315.70
WTD 327.25
On 2026-08-17		 296.89
On 2026-08-21		 -29.51 -9.00 327.25
On 2026-08-17		 296.89
On 2026-08-21		 -9.28 309.46
MTD 334.53
On 2026-08-03		 296.89
On 2026-08-21		 -28.25 -8.65 334.53
On 2026-08-03		 296.89
On 2026-08-21		 -11.25 319.95
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

298.20 -3.20 -1.06 478,342