Holen Sie sich die Stockscreener-App
320.63
0.97%
3.08
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $322.1 | $315.9 | $6.22 | 275,305.0 | +0.97% |
| 2026-05-21 | $322.8 | $316.0 | $6.79 | 459,178.0 | -1.36% |
| 2026-05-20 | $326.9 | $320.8 | $6.12 | 327,355.0 | -0.83% |
| 2026-05-19 | $331.8 | $323.8 | $7.95 | 398,028.0 | -1.44% |
| 2026-05-18 | $331.6 | $325.0 | $6.64 | 300,746.0 | +0.97% |
| 2026-05-15 | $336.2 | $325.0 | $11.21 | 436,741.0 | -3.20% |
| 2026-05-14 | $339.8 | $332.5 | $7.25 | 389,672.0 | +0.82% |
| 2026-05-13 | $335.0 | $324.3 | $10.63 | 476,654.0 | +0.20% |
| 2026-05-12 | $336.5 | $319.0 | $17.54 | 928,154.0 | +4.98% |
| 2026-05-11 | $326.5 | $316.5 | $10.00 | 710,190.0 | +0.46% |
| 2026-05-08 | $319.9 | $313.4 | $6.46 | 615,112.0 | +0.50% |
| 2026-05-07 | $322.6 | $312.2 | $10.36 | 643,085.0 | -1.51% |
| 2026-05-06 | $325.9 | $311.0 | $14.89 | 938,040.0 | -2.02% |
| 2026-05-05 | $342.1 | $311.5 | $30.53 | 1,744,886.0 | -10.25% |
| 2026-05-04 | $368.1 | $357.7 | $10.40 | 487,911.0 | +0.77% |
| 2026-05-01 | $366.3 | $357.9 | $8.44 | 565,801.0 | -1.01% |
| 2026-04-30 | $368.3 | $357.9 | $10.40 | 608,110.0 | +0.59% |
| 2026-04-29 | $371.3 | $361.7 | $9.66 | 476,583.0 | +0.21% |
| 2026-04-28 | $368.3 | $352.1 | $16.24 | 388,152.0 | +0.84% |
| 2026-04-27 | $367.0 | $356.4 | $10.57 | 634,822.0 | -0.25% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $368.1 | $311.0 | $57.09 | 9,972,163.0 | -11.98% |
| 2026-04 | $414.0 | $352.1 | $61.98 | 8,871,272.0 | -4.11% |
| 2026-03 | $460.0 | $366.5 | $93.52 | 11,194,537.0 | -14.54% |
| 2026-02 | $451.9 | $351.6 | $100.2 | 11,484,071.0 | +5.71% |
| 2026-01 | $436.1 | $336.0 | $100.1 | 12,532,458.0 | +23.65% |
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $360.2 | $300.2 | $60.00 | 9,622,357.0 | +9.04% |
| 2025-11 | $328.0 | $295.9 | $32.11 | 8,348,497.0 | -2.61% |
| 2025-10 | $330.0 | $277.0 | $52.99 | 10,392,538.0 | +11.85% |
| 2025-09 | $288.1 | $264.0 | $24.11 | 9,973,562.0 | +6.32% |
| 2025-08 | $278.9 | $259.0 | $19.86 | 8,488,136.0 | -2.89% |
| 2025-07 | $293.1 | $239.6 | $53.59 | 10,386,086.0 | +15.49% |
| 2025-06 | $242.0 | $215.0 | $27.00 | 10,240,637.0 | +8.25% |
| 2025-05 | $238.0 | $219.7 | $18.29 | 10,838,277.0 | -3.16% |
| 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% |
1.84%
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):