HII: Huntington Ingalls Industries Inc.

As of Friday, July 18th, 2025

$ 254.49

-0.86 -0.34%

Open: 255.02
High: 257.61
Low: 251.84
Volume: 542,810
Previous Close on Thursday, July 17th, 2025

$ 255.35

+1.53 +0.60%

Open: 254.00
High: 256.17
Low: 253.59
Volume: 322,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 255.02 257.61 251.84 254.49 542,810 -0.86 -0.34
2025-07-17 254.00 256.17 253.59 255.35 322,786 +1.53 +0.60
2025-07-16 253.83 255.78 251.02 253.82 415,911 +0.14 +0.06
2025-07-15 257.52 259.53 253.21 253.68 340,604 -4.82 -1.86
2025-07-14 257.50 259.60 254.98 258.50 374,683 +0.32 +0.12
2025-07-11 257.19 259.13 253.87 258.18 367,526 +0.07 +0.03
2025-07-10 251.58 258.45 250.00 258.11 655,646 +9.19 +3.69
2025-07-09 248.86 250.20 247.01 248.92 290,172 +0.97 +0.39
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 259.60
On 2025-07-14		 251.02
On 2025-07-16		 -3.69 -1.43 259.60
On 2025-07-14		 251.02
On 2025-07-16		 -3.31 255.17
10D 259.60
On 2025-07-14		 246.34
On 2025-07-08		 2.41 0.96 256.62
On 2025-07-07		 246.34
On 2025-07-08		 -4.01 254.25
20D 259.60
On 2025-07-14		 228.69
On 2025-06-25		 20.28 8.66 239.68
On 2025-06-23		 228.69
On 2025-06-25		 -4.59 247.47
WTD 259.60
On 2025-07-14		 251.02
On 2025-07-16		 -3.69 -1.43 259.60
On 2025-07-14		 251.02
On 2025-07-16		 -3.31 255.17
MTD 259.60
On 2025-07-14		 239.55
On 2025-07-01		 13.03 5.40 256.62
On 2025-07-07		 246.34
On 2025-07-08		 -4.01 253.16
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

145.98 -1.62 -1.10 3,123,269
HII

Huntington Ingalls Industries Inc.

254.49 -0.86 -0.34 542,810