HII: Huntington Ingalls Industries Inc.

As of Thursday, October 9th, 2025

$ 286.14

-4.69 -1.61%

Open: 290.83
High: 291.49
Low: 284.71
Volume: 333,025
Previous Close on Wednesday, October 8th, 2025

$ 290.83

+5.45 +1.91%

Open: 286.74
High: 290.83
Low: 285.36
Volume: 264,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 290.83 291.49 284.71 286.14 333,025 -4.69 -1.61
2025-10-08 286.74 290.83 285.36 290.83 264,944 +5.45 +1.91
2025-10-07 289.57 291.34 284.18 285.38 441,845 -3.11 -1.08
2025-10-06 285.96 290.67 285.70 288.49 330,344 +4.25 +1.50
2025-10-03 283.34 286.37 279.00 284.24 387,404 +2.02 +0.72
2025-10-02 285.58 287.13 281.41 282.22 378,450 -3.79 -1.33
2025-10-01 284.54 291.52 283.75 286.01 468,513 -1.90 -0.66
2025-09-30 279.64 288.11 279.64 287.91 420,750 +8.38 +3.00
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 291.49
On 2025-10-09		 279.00
On 2025-10-03		 3.92 1.39 291.34
On 2025-10-07		 285.36
On 2025-10-08		 -2.05 287.02
10D 291.52
On 2025-10-01		 273.25
On 2025-09-26		 14.89 5.49 291.52
On 2025-10-01		 279.00
On 2025-10-03		 -4.29 284.95
20D 291.52
On 2025-10-01		 270.20
On 2025-09-25		 10.07 3.65 291.52
On 2025-10-01		 279.00
On 2025-10-03		 -4.29 279.68
WTD 291.49
On 2025-10-09		 284.18
On 2025-10-07		 1.90 0.67 291.34
On 2025-10-07		 285.36
On 2025-10-08		 -2.05 287.71
MTD 291.52
On 2025-10-01		 279.00
On 2025-10-03		 -1.77 -0.61 291.52
On 2025-10-01		 279.00
On 2025-10-03		 -4.29 286.19
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

79.19 -1.28 -1.59 929,587
CZR

Caesars Entertainment Corporation

23.00 -0.38 -1.60 8,972,546
PD

PagerDuty Inc.

16.35 +0.02 +0.12 1,820,869
MCHP

Microchip Technology Inc.

65.86 -1.06 -1.58 3,840,114
HII

Huntington Ingalls Industries Inc.

286.14 -4.69 -1.61 333,025