Holen Sie sich die Stockscreener-App
226.09
1.42%
-3.65
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $229.7 | $225.9 | $3.84 | 85,227.0 | -1.68% |
| 2025-05-12 | $235.6 | $227.7 | $7.92 | 529,993.0 | -0.82% |
| 2025-05-09 | $235.3 | $230.2 | $5.05 | 328,853.0 | -0.57% |
| 2025-05-08 | $234.6 | $229.5 | $5.14 | 522,264.0 | +1.19% |
| 2025-05-07 | $234.2 | $230.2 | $4.06 | 428,914.0 | -1.16% |
| 2025-05-06 | $233.8 | $229.4 | $4.33 | 473,010.0 | -0.12% |
| 2025-05-05 | $234.4 | $228.9 | $5.49 | 604,211.0 | +1.37% |
| 2025-05-02 | $232.8 | $223.5 | $9.33 | 667,929.0 | +1.12% |
| 2025-05-01 | $238.0 | $222.0 | $15.98 | 1,063,247.0 | -1.24% |
| 2025-04-30 | $231.0 | $226.4 | $4.57 | 748,134.0 | -0.01% |
| 2025-04-29 | $231.8 | $227.1 | $4.79 | 476,385.0 | +0.88% |
| 2025-04-28 | $232.3 | $225.5 | $6.82 | 678,774.0 | +1.02% |
| 2025-04-25 | $226.4 | $222.4 | $4.03 | 570,270.0 | +1.87% |
| 2025-04-24 | $222.2 | $217.0 | $5.24 | 822,143.0 | +1.82% |
| 2025-04-23 | $221.2 | $215.5 | $5.78 | 793,260.0 | +0.33% |
| 2025-04-22 | $219.6 | $211.5 | $8.12 | 870,832.0 | -0.29% |
| 2025-04-21 | $221.5 | $215.4 | $6.18 | 478,000.0 | -0.74% |
| 2025-04-17 | $220.4 | $213.6 | $6.80 | 792,770.0 | +1.80% |
| 2025-04-16 | $218.5 | $213.7 | $4.86 | 614,783.0 | -1.09% |
| 2025-04-15 | $221.5 | $217.4 | $4.10 | 722,124.0 | -0.90% |
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Huntington Ingalls Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HII-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Huntington Ingalls Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $238.0 | $222.0 | $15.98 | 4,703,648.0 | -1.93% |
| 2025-04 | $232.3 | $177.4 | $54.93 | 16,081,533.0 | +12.89% |
| 2025-03 | $211.2 | $170.9 | $40.39 | 16,349,837.0 | +16.21% |
| 2025-02 | $197.9 | $158.9 | $39.02 | 18,578,785.0 | -10.99% |
| 2025-01 | $209.2 | $186.2 | $22.99 | 8,675,751.0 | +4.39% |
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $206.1 | $186.4 | $19.75 | 12,355,920.0 | -4.80% |
| 2024-11 | $209.5 | $185.0 | $24.53 | 12,510,706.0 | +7.01% |
| 2024-10 | $267.5 | $184.3 | $83.25 | 8,095,717.0 | -30.04% |
| 2024-09 | $283.0 | $253.5 | $29.43 | 8,326,212.0 | -6.50% |
| 2024-08 | $285.8 | $252.7 | $33.11 | 5,711,536.0 | +1.00% |
| 2024-07 | $282.8 | $241.0 | $41.84 | 5,722,835.0 | +13.66% |
| 2024-06 | $255.7 | $234.6 | $21.11 | 5,335,981.0 | -2.67% |
| 2024-05 | $279.2 | $242.2 | $37.02 | 7,280,661.0 | -8.61% |
| 2024-04 | $292.0 | $268.6 | $23.41 | 6,976,948.0 | -4.99% |
| 2024-03 | $299.5 | $284.7 | $14.80 | 6,005,538.0 | -0.05% |
| 2024-02 | $292.9 | $254.2 | $38.67 | 5,727,855.0 | +12.63% |
| 2024-01 | $263.0 | $248.6 | $14.35 | 5,682,910.0 | -0.28% |
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $260.0 | $235.7 | $24.32 | 5,597,471.0 | +9.54% |
| 2023-11 | $240.5 | $218.5 | $21.95 | 5,799,857.0 | +7.82% |
| 2023-10 | $226.1 | $199.1 | $26.96 | 6,050,905.0 | +7.45% |
| 2023-09 | $222.1 | $199.6 | $22.53 | 5,147,673.0 | -7.14% |
| 2023-08 | $235.5 | $216.6 | $18.91 | 5,470,423.0 | -4.07% |
| 2023-07 | $235.6 | $223.6 | $12.06 | 4,875,883.0 | +0.91% |
| 2023-06 | $228.2 | $200.3 | $27.93 | 6,515,395.0 | +13.02% |
| 2023-05 | $205.1 | $188.5 | $16.55 | 8,687,221.0 | -0.14% |
| 2023-04 | $214.0 | $199.4 | $14.57 | 5,337,284.0 | -2.59% |
| 2023-03 | $219.7 | $195.8 | $23.91 | 9,238,357.0 | -3.80% |
| 2023-02 | $226.8 | $211.9 | $14.85 | 9,853,237.0 | -2.42% |
| 2023-01 | $232.7 | $211.7 | $20.94 | 7,242,054.0 | -4.40% |
0.14%
2.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):