HII: Huntington Ingalls Industries Inc.

As of Friday, December 12th, 2025

$ 326.92

+0.20 +0.06%

Open: 331.25
High: 333.31
Low: 326.29
Volume: 38,631
Previous Close on Thursday, December 11th, 2025

$ 326.72

+3.58 +1.11%

Open: 324.19
High: 330.45
Low: 321.73
Volume: 521,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 331.25 333.31 326.29 326.92 38,631 +0.20 +0.06
2025-12-11 324.19 330.45 321.73 326.72 521,283 +3.58 +1.11
2025-12-10 314.19 326.63 311.04 323.14 440,656 +8.19 +2.60
2025-12-09 315.15 320.00 314.45 314.95 322,879 -0.93 -0.29
2025-12-08 306.18 316.59 303.61 315.88 449,768 +11.30 +3.71
2025-12-05 315.51 317.86 300.20 304.58 632,746 -11.30 -3.58
2025-12-04 308.68 318.61 308.40 315.88 354,088 +6.65 +2.15
2025-12-03 307.08 310.16 304.01 309.23 343,412 +2.03 +0.66
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 333.31
On 2025-12-12		 303.61
On 2025-12-08		 22.34 7.33 316.59
On 2025-12-08		 316.59
On 2025-12-08		 0.00 321.52
10D 333.31
On 2025-12-12		 300.20
On 2025-12-05		 13.30 4.24 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -5.78 315.12
20D 333.31
On 2025-12-12		 295.87
On 2025-11-21		 14.25 4.56 319.90
On 2025-11-20		 295.87
On 2025-11-21		 -7.51 312.68
WTD 333.31
On 2025-12-12		 303.61
On 2025-12-08		 22.34 7.33 316.59
On 2025-12-08		 316.59
On 2025-12-08		 0.00 321.52
MTD 333.31
On 2025-12-12		 300.20
On 2025-12-05		 13.30 4.24 318.61
On 2025-12-04		 300.20
On 2025-12-05		 -5.78 315.12
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

326.92 +0.20 +0.06 38,631