Huntington Ingalls Industries Inc (HII) Historical Stock Data
190.45 ↑2.84 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HII is down -0.31% a day on average. There have been 11 days where Huntington Ingalls Industries Inc closed green and 19 days where HII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 191.13 | 190.45 | ↓$0.68 (-0.36%) | 190.38 | 197.94 | 2.47M |
| 2024-12-19 | 194.43 | 187.61 | ↓$6.82 (-3.51%) | 187.39 | 195.49 | 716.22K |
| 2024-12-18 | 196.00 | 194.44 | ↓$1.56 (-0.80%) | 194.23 | 206.12 | 0.99M |
| 2024-12-17 | 196.45 | 193.49 | ↓$2.96 (-1.51%) | 193.20 | 197.98 | 481.16K |
| 2024-12-16 | 192.14 | 198.27 | ↑$6.13 (3.19%) | 192.09 | 199.17 | 752.90K |
| 2024-12-13 | 190.30 | 192.14 | ↑$1.84 (0.97%) | 190.30 | 193.37 | 523.70K |
| 2024-12-12 | 191.10 | 190.85 | ↓$0.25 (-0.13%) | 190.00 | 193.42 | 511.16K |
| 2024-12-11 | 191.26 | 191.52 | ↑$0.26 (0.14%) | 187.75 | 192.34 | 696.41K |
| 2024-12-10 | 193.08 | 190.98 | ↓$2.10 (-1.09%) | 188.53 | 193.42 | 536.06K |
| 2024-12-09 | 187.90 | 193.25 | ↑$5.35 (2.85%) | 187.88 | 194.08 | 824.58K |
| 2024-12-06 | 190.00 | 187.95 | ↓$2.05 (-1.08%) | 187.76 | 191.34 | 609.01K |
| 2024-12-05 | 193.23 | 188.88 | ↓$4.35 (-2.25%) | 188.60 | 193.73 | 685.16K |
| 2024-12-04 | 191.51 | 192.90 | ↑$1.39 (0.73%) | 190.50 | 194.82 | 558.71K |
| 2024-12-03 | 194.90 | 191.87 | ↓$3.03 (-1.55%) | 190.67 | 194.97 | 471.29K |
| 2024-12-02 | 198.02 | 194.84 | ↓$3.18 (-1.61%) | 194.56 | 198.02 | 537.93K |
| 2024-11-29 | 198.20 | 197.92 | ↓$0.28 (-0.14%) | 196.90 | 200.07 | 271.72K |
| 2024-11-27 | 198.45 | 199.37 | ↑$0.92 (0.46%) | 198.45 | 201.45 | 595.68K |
| 2024-11-26 | 198.02 | 197.98 | ↓$0.04 (-0.02%) | 196.49 | 199.46 | 573.84K |
| 2024-11-25 | 200.23 | 198.88 | ↓$1.35 (-0.67%) | 198.04 | 202.34 | 0.94M |
| 2024-11-22 | 196.00 | 198.95 | ↑$2.95 (1.51%) | 195.46 | 200.77 | 659.25K |
| 2024-11-21 | 191.90 | 195.30 | ↑$3.40 (1.77%) | 190.00 | 195.60 | 564.25K |
| 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 |
Create an account or log in to view more rows.
$HII what time we going green?
$HII we want higher!!!
$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