Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Huntington Ingalls Industries Inc | HII | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.99 | 0.36% | 276.97 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 274.97 | 273.15 | 278.9399 | 276.97 | 275.98 |
HII Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 270.15 | 278.9399 | 269.80 | 274.61 | 350,080 | 6.82 | 2.52% |
| 1 Month | 291.97 | 292.18 | 268.56 | 277.76 | 329,474 | -15.00 | -5.14% |
| 3 Months | 266.08 | 299.50 | 263.01 | 282.95 | 300,659 | 10.89 | 4.09% |
| 6 Months | 215.41 | 299.50 | 213.02 | 263.72 | 292,758 | 61.56 | 28.58% |
| 1 Year | 205.02 | 299.50 | 188.51 | 238.64 | 291,383 | 71.95 | 35.09% |
| 3 Years | 207.36 | 299.50 | 175.50 | 220.36 | 322,760 | 69.61 | 33.57% |
| 5 Years | 223.27 | 299.50 | 136.44 | 209.20 | 334,227 | 53.70 | 24.05% |
HII 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 276.97 | 0.99 | 0.36% | 274.97 | 278.9399 | 273.15 | 259,166 |
| Apr 25 2024 | 275.98 | 0.14 | 0.05% | 275.1221 | 277.05 | 273.21 | 334,182 |
| Apr 24 2024 | 275.84 | 1.37 | 0.50% | 274.74 | 276.43 | 272.79 | 518,236 |
| Apr 23 2024 | 274.47 | -0.02 | -0.01% | 276.24 | 277.85 | 273.985 | 243,173 |
| Apr 22 2024 | 274.49 | 2.83 | 1.04% | 272.86 | 275.55 | 271.20 | 308,163 |
| Apr 19 2024 | 271.66 | 2.82 | 1.05% | 270.15 | 272.62 | 269.80 | 346,646 |
| Apr 18 2024 | 268.84 | -2.38 | -0.88% | 271.87 | 273.57 | 268.56 | 274,074 |
| Apr 17 2024 | 271.22 | -2.78 | -1.01% | 276.17 | 276.1899 | 270.74 | 285,171 |
| Apr 16 2024 | 274.00 | -1.00 | -0.36% | 275.71 | 275.8357 | 272.71 | 241,962 |
| Apr 15 2024 | 275.00 | -0.72 | -0.26% | 279.51 | 280.69 | 274.89 | 340,066 |
| Apr 12 2024 | 275.72 | -0.59 | -0.21% | 275.35 | 279.56 | 275.35 | 400,435 |
| Apr 11 2024 | 276.31 | 1.16 | 0.42% | 274.96 | 277.46 | 273.035 | 300,704 |
| Apr 10 2024 | 275.15 | -0.35 | -0.13% | 274.015 | 277.245 | 273.64 | 401,143 |
| Apr 09 2024 | 275.50 | -10.18 | -3.56% | 283.57 | 284.96 | 273.52 | 542,670 |
| Apr 08 2024 | 285.68 | -0.40 | -0.14% | 286.99 | 287.62 | 285.1601 | 358,505 |
| Apr 05 2024 | 286.08 | -0.13 | -0.05% | 286.43 | 287.89 | 284.9556 | 193,124 |
| Apr 04 2024 | 286.21 | -0.18 | -0.06% | 288.59 | 289.70 | 284.235 | 331,180 |
| Apr 03 2024 | 286.39 | -1.08 | -0.38% | 287.27 | 288.84 | 284.81 | 250,282 |
| Apr 02 2024 | 287.47 | -0.13 | -0.05% | 288.23 | 289.07 | 286.70 | 280,082 |
| Apr 01 2024 | 287.60 | -3.87 | -1.33% | 291.97 | 292.18 | 287.29 | 310,209 |
| Mar 28 2024 | 291.47 | 1.72 | 0.59% | 289.81 | 293.17 | 289.58 | 434,842 |
| Mar 27 2024 | 289.75 | -0.12 | -0.04% | 291.60 | 292.86 | 288.86 | 753,938 |
