MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HII — Huntington Ingalls Industries, Inc.
NYSEHuntington Ingalls Industries, Inc.
$266.48
-2.06(-0.77%)
- O
- 269.52
- H
- 271.12
- L
- 264.93
- V
- 556.1K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$266.48
Period Return+22.28%
Period High$460.00
Period Low$215.05
Avg Daily Volume504.0K
Total Trading Days365
HII — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $269.52 | $271.12 | $264.93 | $266.48 | $-2.06 | -0.77% | 556,104 | $266.86 | $264.93 $271.12 |
| Oct 2, 2026 | $274.90 | $275.51 | $267.31 | $268.54 | $-5.79 | -2.11% | 655,797 | $269.11 | $267.31 $275.51 |
| Oct 1, 2026 | $269.09 | $275.98 | $266.39 | $274.33 | +$7.26 | +2.72% | 807,374 | $272.70 | $266.39 $275.98 |
| Sep 30, 2026 | $267.12 | $269.87 | $262.91 | $267.07 | +$7.43 | +2.86% | 772,383 | $267.21 | $262.91 $269.87 |
| Sep 29, 2026 | $257.44 | $262.50 | $256.79 | $259.64 | +$2.59 | +1.01% | 521,153 | $259.54 | $256.79 $262.50 |
| Sep 28, 2026 | $261.69 | $262.51 | $256.81 | $257.05 | $-6.97 | -2.64% | 617,202 | $257.94 | $256.81 $262.51 |
| Sep 25, 2026 | $265.00 | $266.05 | $261.71 | $264.02 | $-1.98 | -0.74% | 305,729 | $263.79 | $261.71 $266.05 |
| Sep 24, 2026 | $270.00 | $271.99 | $265.58 | $266.00 | $-3.80 | -1.41% | 375,589 | $267.78 | $265.58 $271.99 |
| Sep 23, 2026 | $269.99 | $274.35 | $268.07 | $269.80 | $-1.15 | -0.42% | 476,644 | $270.92 | $268.07 $274.35 |
| Sep 22, 2026 | $278.00 | $278.78 | $268.09 | $270.95 | $-5.15 | -1.87% | 541,652 | $270.80 | $268.09 $278.78 |
| Sep 21, 2026 | $273.39 | $276.78 | $272.23 | $276.10 | +$3.24 | +1.19% | 425,064 | $275.44 | $272.23 $276.78 |
| Sep 18, 2026 | $277.13 | $277.14 | $270.15 | $272.86 | $-4.28 | -1.54% | 1,455,097 | $272.81 | $270.15 $277.14 |
| Sep 17, 2026 | $279.72 | $283.25 | $275.52 | $277.14 | $-0.95 | -0.34% | 421,724 | $277.67 | $275.52 $283.25 |
| Sep 16, 2026 | $279.21 | $280.51 | $275.04 | $278.09 | $-1.37 | -0.49% | 467,209 | $277.77 | $275.04 $280.51 |
| Sep 15, 2026 | $280.98 | $280.98 | $272.88 | $279.46 | $-0.55 | -0.20% | 413,820 | $278.33 | $272.88 $280.98 |
| Sep 14, 2026 | $277.77 | $282.19 | $277.16 | $280.01 | +$0.32 | +0.11% | 327,896 | $280.13 | $277.16 $282.19 |
| Sep 11, 2026 | $283.79 | $284.87 | $278.17 | $279.69 | $-1.98 | -0.70% | 445,859 | $279.78 | $278.17 $284.87 |
| Sep 10, 2026 | $280.00 | $285.16 | $279.62 | $281.67 | +$0.82 | +0.29% | 410,016 | $281.96 | $279.62 $285.16 |
| Sep 9, 2026 | $288.25 | $290.59 | $280.77 | $280.85 | $-6.82 | -2.37% | 356,718 | $282.53 | $280.77 $290.59 |
| Sep 8, 2026 | $286.99 | $293.00 | $286.45 | $287.67 | +$1.74 | +0.61% | 328,850 | $288.99 | $286.45 $293.00 |
| Sep 4, 2026 | $288.14 | $290.15 | $284.06 | $285.93 | $-4.80 | -1.65% | 312,681 | $285.95 | $284.06 $290.15 |
| Sep 3, 2026 | $291.13 | $295.50 | $286.20 | $290.73 | +$2.01 | +0.70% | 287,961 | $289.89 | $286.20 $295.50 |
| Sep 2, 2026 | $292.24 | $292.72 | $287.22 | $288.72 | $-3.70 | -1.27% | 337,498 | $289.29 | $287.22 $292.72 |
| Sep 1, 2026 | $290.88 | $294.52 | $290.70 | $292.42 | +$1.22 | +0.42% | 385,328 | $292.35 | $290.70 $294.52 |
| Aug 31, 2026 | $291.51 | $297.46 | $288.28 | $291.20 | $-3.01 | -1.02% | 445,036 | $291.14 | $288.28 $297.46 |
| Aug 28, 2026 | $296.42 | $297.38 | $290.50 | $294.21 | $-3.08 | -1.04% | 442,537 | $293.70 | $290.50 $297.38 |
| Aug 27, 2026 | $296.99 | $298.83 | $293.02 | $297.29 | +$0.89 | +0.30% | 325,303 | $297.08 | $293.02 $298.83 |
| Aug 26, 2026 | $291.15 | $298.99 | $291.00 | $296.40 | +$5.25 | +1.80% | 367,983 | $296.26 | $291.00 $298.99 |
| Aug 25, 2026 | $294.26 | $295.87 | $286.50 | $291.15 | $-3.48 | -1.18% | 364,535 | $290.55 | $286.50 $295.87 |
| Aug 24, 2026 | $297.18 | $298.05 | $291.15 | $294.63 | $-3.57 | -1.20% | 335,534 | $294.34 | $291.15 $298.05 |