HII: Huntington Ingalls Industries Inc.

As of Tuesday, April 29th, 2025

$ 230.37

+2.02 +0.88%

Open: 227.05
High: 231.84
Low: 227.05
Volume: 503,788
Previous Close on Monday, April 28th, 2025

$ 228.35

+2.30 +1.02%

Open: 232.00
High: 232.35
Low: 225.53
Volume: 678,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 227.05 231.84 227.05 230.37 503,788 +2.02 +0.88
2025-04-28 232.00 232.35 225.53 228.35 678,471 +2.30 +1.02
2025-04-25 222.36 226.39 222.36 226.05 570,303 +4.15 +1.87
2025-04-24 219.77 222.25 217.01 221.90 818,399 +3.97 +1.82
2025-04-23 219.00 221.25 215.46 217.93 793,397 +0.71 +0.33
2025-04-22 215.23 219.61 211.49 217.22 871,677 -0.64 -0.29
2025-04-21 218.32 221.54 215.36 217.86 478,005 -1.62 -0.74
2025-04-17 214.05 220.39 213.58 219.48 792,769 +3.88 +1.80
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 232.35
On 2025-04-28		 215.46
On 2025-04-23		 13.15 6.05 232.35
On 2025-04-28		 227.05
On 2025-04-29		 -2.28 224.92
10D 232.35
On 2025-04-28		 211.49
On 2025-04-22		 10.42 4.74 221.54
On 2025-04-21		 211.49
On 2025-04-22		 -4.54 221.27
20D 232.35
On 2025-04-28		 177.42
On 2025-04-07		 26.33 12.90 206.93
On 2025-04-03		 177.42
On 2025-04-07		 -14.26 210.58
WTD 232.35
On 2025-04-28		 225.53
On 2025-04-28		 4.32 1.91 232.35
On 2025-04-28		 227.05
On 2025-04-29		 -2.28 229.36
MTD 232.35
On 2025-04-28		 177.42
On 2025-04-07		 26.33 12.90 206.93
On 2025-04-03		 177.42
On 2025-04-07		 -14.26 210.58
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MLM

Martin Marietta Materials Inc.

504.86 +1.96 +0.39 491,627
ASB

Associated Banc-Corp

22.41 -0.06 -0.27 1,180,739
SLG

SL Green Realty Corp.

52.98 -1.29 -2.38 689,265
ADP

Automatic Data Processing Inc.

295.77 +2.20 +0.75 1,617,450
HII

Huntington Ingalls Industries Inc.

230.37 +2.02 +0.88 503,788