Holen Sie sich die Stockscreener-App
255.60
0.22%
-0.56
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $257.9 | $254.5 | $3.35 | 263,448.0 | -0.22% |
| 2024-05-16 | $257.3 | $251.9 | $5.40 | 283,469.0 | +1.80% |
| 2024-05-15 | $252.9 | $250.6 | $2.37 | 175,021.0 | +0.05% |
| 2024-05-14 | $254.7 | $249.6 | $5.06 | 285,738.0 | -0.95% |
| 2024-05-13 | $256.0 | $253.1 | $2.85 | 263,975.0 | +0.75% |
| 2024-05-10 | $252.3 | $249.3 | $3.02 | 177,144.0 | +0.42% |
| 2024-05-09 | $251.2 | $246.9 | $4.21 | 194,445.0 | +1.64% |
| 2024-05-08 | $249.4 | $246.6 | $2.85 | 302,042.0 | -0.66% |
| 2024-05-07 | $250.3 | $247.0 | $3.35 | 412,119.0 | +0.80% |
| 2024-05-06 | $249.7 | $245.2 | $4.55 | 373,392.0 | +0.15% |
| 2024-05-03 | $248.5 | $243.7 | $4.81 | 529,715.0 | +0.42% |
| 2024-05-02 | $263.2 | $242.2 | $21.02 | 1,471,303.0 | -11.50% |
| 2024-05-01 | $279.2 | $276.4 | $2.83 | 541,052.0 | +0.05% |
| 2024-04-30 | $279.5 | $275.8 | $3.72 | 349,296.0 | -0.58% |
| 2024-04-29 | $280.7 | $277.7 | $2.99 | 313,432.0 | +0.57% |
| 2024-04-26 | $278.9 | $273.1 | $5.79 | 254,775.0 | +0.36% |
| 2024-04-25 | $277.1 | $273.2 | $3.84 | 331,536.0 | +0.05% |
| 2024-04-24 | $276.4 | $272.8 | $3.64 | 485,650.0 | +0.50% |
| 2024-04-23 | $277.9 | $274.0 | $3.87 | 238,600.0 | -0.01% |
| 2024-04-22 | $275.6 | $271.2 | $4.35 | 298,927.0 | +1.04% |
| 2024-04-19 | $272.6 | $269.8 | $2.82 | 324,688.0 | +1.05% |
| 2024-04-18 | $273.6 | $268.6 | $5.01 | 221,287.0 | -0.88% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $279.2 | $242.2 | $37.02 | 5,536,311.0 | -7.70% |
| 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% |
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $241.7 | $225.2 | $16.55 | 7,112,899.0 | -0.55% |
| 2022-11 | $260.0 | $219.6 | $40.44 | 10,444,298.0 | -9.77% |
| 2022-10 | $259.8 | $220.5 | $39.34 | 7,384,738.0 | +16.06% |
| 2022-09 | $242.5 | $219.5 | $22.97 | 8,717,893.0 | -3.80% |
| 2022-08 | $243.5 | $212.4 | $31.10 | 7,352,660.0 | +6.19% |
| 2022-07 | $222.1 | $201.2 | $20.92 | 4,924,541.0 | -0.45% |
| 2022-06 | $222.8 | $197.1 | $25.65 | 7,870,224.0 | +3.50% |
| 2022-05 | $225.0 | $194.4 | $30.62 | 7,619,039.0 | -1.07% |
| 2022-04 | $228.0 | $197.6 | $30.42 | 7,952,831.0 | +6.67% |
| 2022-03 | $228.7 | $189.8 | $38.90 | 12,762,859.0 | -2.43% |
| 2022-02 | $206.5 | $177.2 | $29.33 | 9,116,540.0 | +9.19% |
| 2022-01 | $198.9 | $183.6 | $15.31 | 6,332,404.0 | +0.25% |
0.48%
0.10%
Kapitalisierung:
|
Volumen (24h):