Huntington Ingalls Industries Inc (HII) Historical Stock Data
190.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HII is down -0.73% a day on average. There have been 12 days where Huntington Ingalls Industries Inc closed green and 18 days where HII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 191.74 | 190.25 | ↓$1.49 (-0.78%) | 189.07 | 192.34 | 521.75K |
| 2024-11-19 | 196.50 | 191.61 | ↓$4.89 (-2.49%) | 191.41 | 196.94 | 584.09K |
| 2024-11-18 | 194.00 | 196.30 | ↑$2.30 (1.19%) | 192.72 | 197.10 | 520.32K |
| 2024-11-15 | 195.00 | 193.56 | ↓$1.44 (-0.74%) | 192.26 | 196.82 | 493.58K |
| 2024-11-14 | 203.76 | 195.33 | ↓$8.43 (-4.14%) | 194.66 | 204.27 | 541.11K |
| 2024-11-13 | 204.01 | 204.00 | ↓$0.01 (0.00%) | 202.16 | 207.48 | 420.94K |
| 2024-11-12 | 207.41 | 204.60 | ↓$2.81 (-1.35%) | 203.99 | 208.19 | 477.65K |
| 2024-11-11 | 205.78 | 206.63 | ↑$0.85 (0.41%) | 204.41 | 208.24 | 505.19K |
| 2024-11-08 | 199.03 | 202.66 | ↑$3.63 (1.82%) | 199.03 | 203.28 | 431.72K |
| 2024-11-07 | 203.27 | 197.82 | ↓$5.45 (-2.68%) | 196.79 | 204.42 | 795.82K |
| 2024-11-06 | 206.00 | 203.21 | ↓$2.79 (-1.35%) | 200.01 | 209.54 | 0.96M |
| 2024-11-05 | 191.00 | 193.24 | ↑$2.24 (1.17%) | 187.89 | 193.93 | 624.38K |
| 2024-11-04 | 189.20 | 191.04 | ↑$1.84 (0.97%) | 188.29 | 193.15 | 849.57K |
| 2024-11-01 | 185.12 | 189.23 | ↑$4.11 (2.22%) | 185.01 | 191.56 | 1.49M |
| 2024-10-31 | 215.00 | 184.96 | ↓$30.04 (-13.97%) | 184.29 | 217.28 | 2.61M |
| 2024-10-30 | 255.74 | 250.49 | ↓$5.25 (-2.05%) | 250.12 | 258.12 | 726.90K |
| 2024-10-29 | 254.91 | 253.76 | ↓$1.15 (-0.45%) | 253.25 | 258.12 | 320.19K |
| 2024-10-28 | 254.20 | 255.16 | ↑$0.96 (0.38%) | 253.22 | 256.04 | 241.01K |
| 2024-10-25 | 257.24 | 253.83 | ↓$3.41 (-1.33%) | 252.55 | 258.47 | 274.14K |
| 2024-10-24 | 255.15 | 254.70 | ↓$0.45 (-0.18%) | 254.05 | 257.56 | 172.41K |
| 2024-10-23 | 257.00 | 256.00 | ↓$1.00 (-0.39%) | 253.07 | 257.27 | 196.08K |
| 2024-10-22 | 260.69 | 257.11 | ↓$3.58 (-1.37%) | 255.50 | 260.69 | 175.68K |
| 2024-10-21 | 262.82 | 261.24 | ↓$1.58 (-0.60%) | 259.77 | 263.46 | 185.71K |
| 2024-10-18 | 262.91 | 261.53 | ↓$1.38 (-0.52%) | 260.91 | 262.91 | 205.20K |
| 2024-10-17 | 261.26 | 261.87 | ↑$0.61 (0.23%) | 258.54 | 261.97 | 170.34K |
| 2024-10-16 | 259.25 | 260.66 | ↑$1.41 (0.54%) | 259.13 | 261.74 | 246.65K |
| 2024-10-15 | 261.44 | 259.33 | ↓$2.11 (-0.81%) | 256.15 | 262.54 | 302.37K |
| 2024-10-14 | 259.75 | 260.84 | ↑$1.09 (0.42%) | 257.96 | 261.88 | 179.71K |
| 2024-10-11 | 253.04 | 259.39 | ↑$6.35 (2.51%) | 253.04 | 259.60 | 227.83K |
| 2024-10-10 | 249.13 | 252.85 | ↑$3.72 (1.49%) | 247.26 | 253.74 | 351.59K |
Create an account or log in to view more rows.
$HII looks like a loading
$HII we need those buyers and volume.
$HII Buying more
$HII the trend is your friend
until the end.
$HII bull flag
breakout!
$HII I don't know shit
but I know I'm holdin till I at least triple up
$HII Chill out and chill some more. It's all temporary.
$HII id rather have a dip then rip than a gap and crap
$HII bull trap confirmed
$HII Looks like a solid reversal - retesting support right now
definitely thinking about swinging this