HII: Huntington Ingalls Industries Inc.

As of Thursday, May 8th, 2025

$ 232.95

+2.74 +1.19%

Open: 231.48
High: 234.63
Low: 229.49
Volume: 522,209
Previous Close on Wednesday, May 7th, 2025

$ 230.21

-2.69 -1.16%

Open: 231.61
High: 234.22
Low: 230.16
Volume: 428,821

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 231.48 234.63 229.49 232.95 522,150 +2.74 +1.19
2025-05-07 231.61 234.22 230.16 230.21 428,821 -2.69 -1.16
2025-05-06 231.15 233.78 229.45 232.90 504,338 -0.28 -0.12
2025-05-05 231.61 234.43 228.94 233.18 604,211 +3.16 +1.37
2025-05-02 230.17 232.85 223.52 230.02 667,766 +2.54 +1.12
2025-05-01 237.86 238.00 222.02 227.48 1,063,078 -2.86 -1.24
2025-04-30 230.02 230.97 226.40 230.34 748,422 -0.03 -0.01
2025-04-29 227.05 231.84 227.05 230.37 503,788 +2.02 +0.88
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 234.63
On 2025-05-08		 223.52
On 2025-05-02		 5.47 2.40 234.43
On 2025-05-05		 229.45
On 2025-05-06		 -2.12 231.85
10D 238.00
On 2025-05-01		 222.02
On 2025-05-01		 11.05 4.98 238.00
On 2025-05-01		 223.52
On 2025-05-02		 -6.08 230.19
20D 238.00
On 2025-05-01		 195.32
On 2025-04-10		 32.87 16.43 238.00
On 2025-05-01		 223.52
On 2025-05-02		 -6.08 223.32
WTD 234.63
On 2025-05-08		 228.94
On 2025-05-05		 2.93 1.27 234.43
On 2025-05-05		 229.45
On 2025-05-06		 -2.12 232.31
MTD 238.00
On 2025-05-01		 222.02
On 2025-05-01		 2.61 1.13 238.00
On 2025-05-01		 223.52
On 2025-05-02		 -6.08 231.12
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

27.83 +0.74 +2.73 4,472,772
PD

PagerDuty Inc.

15.67 +0.36 +2.35 633,497
MCHP

Microchip Technology Inc.

49.14 +1.06 +2.20 11,099,486
HII

Huntington Ingalls Industries Inc.

232.95 +2.74 +1.19 522,209