HII: Huntington Ingalls Industries Inc.

As of Friday, August 8th, 2025

$ 264.69

-1.76 -0.66%

Open: 267.59
High: 272.00
Low: 264.09
Volume: 468,772
Previous Close on Thursday, August 7th, 2025

$ 266.45

-1.04 -0.39%

Open: 268.42
High: 268.42
Low: 259.00
Volume: 476,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 267.59 272.00 264.09 264.69 468,772 -1.76 -0.66
2025-08-07 268.42 268.42 259.00 266.45 476,153 -1.04 -0.39
2025-08-06 272.00 272.93 267.09 267.49 399,368 -3.43 -1.27
2025-08-05 265.37 271.48 264.54 270.92 582,430 +5.25 +1.98
2025-08-04 270.37 273.02 264.81 265.67 415,160 -4.16 -1.54
2025-08-01 276.87 278.86 267.35 269.83 763,523 -9.03 -3.24
2025-07-31 278.67 293.14 277.57 278.86 2,037,870 +20.34 +7.87
2025-07-30 261.19 262.00 256.45 258.52 540,208 -2.32 -0.89
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 273.02
On 2025-08-04		 259.00
On 2025-08-07		 -5.14 -1.90 273.02
On 2025-08-04		 259.00
On 2025-08-07		 -5.14 267.04
10D 293.14
On 2025-07-31		 256.45
On 2025-07-30		 -0.13 -0.05 293.14
On 2025-07-31		 259.00
On 2025-08-07		 -11.65 266.58
20D 293.14
On 2025-07-31		 250.91
On 2025-07-22		 6.51 2.52 293.14
On 2025-07-31		 259.00
On 2025-08-07		 -11.65 262.11
WTD 273.02
On 2025-08-04		 259.00
On 2025-08-07		 -5.14 -1.90 273.02
On 2025-08-04		 259.00
On 2025-08-07		 -5.14 267.04
MTD 278.86
On 2025-08-01		 259.00
On 2025-08-07		 -14.17 -5.08 278.86
On 2025-08-01		 259.00
On 2025-08-07		 -7.12 267.51
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

264.69 -1.76 -0.66 468,772