Holen Sie sich die Stockscreener-App
188.08
0.25%
0.47
Handel nachbörslich:
188.08
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-03 | $188.9 | $187.3 | $1.65 | 384,091.0 | +0.25% |
| 2025-01-02 | $191.0 | $187.1 | $3.90 | 310,398.0 | -0.72% |
| 2024-12-31 | $190.8 | $187.3 | $3.50 | 332,102.0 | +0.30% |
| 2024-12-30 | $190.3 | $186.4 | $3.93 | 348,571.0 | -1.06% |
| 2024-12-27 | $192.4 | $189.1 | $3.32 | 324,596.0 | -0.74% |
| 2024-12-26 | $194.3 | $191.7 | $2.66 | 351,908.0 | -0.33% |
| 2024-12-24 | $192.5 | $189.8 | $2.67 | 141,871.0 | +1.08% |
| 2024-12-23 | $193.6 | $188.6 | $5.05 | 593,625.0 | -0.02% |
| 2024-12-20 | $197.9 | $190.4 | $7.56 | 2,066,233.0 | +1.51% |
| 2024-12-19 | $195.5 | $187.4 | $8.10 | 669,996.0 | -3.51% |
| 2024-12-18 | $206.1 | $194.2 | $11.89 | 979,224.0 | +0.49% |
| 2024-12-17 | $198.0 | $193.2 | $4.78 | 455,592.0 | -2.41% |
| 2024-12-16 | $199.2 | $192.1 | $7.08 | 736,847.0 | +3.19% |
| 2024-12-13 | $193.4 | $190.3 | $3.07 | 513,533.0 | +0.68% |
| 2024-12-12 | $193.4 | $190.0 | $3.42 | 501,747.0 | -0.35% |
| 2024-12-11 | $192.3 | $187.8 | $4.59 | 639,701.0 | +0.28% |
| 2024-12-10 | $193.4 | $188.5 | $4.88 | 526,472.0 | -1.17% |
| 2024-12-09 | $194.1 | $187.9 | $6.21 | 729,565.0 | +2.82% |
| 2024-12-06 | $191.3 | $187.8 | $3.58 | 567,236.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $191.0 | $187.1 | $3.90 | 1,078,580.0 | -0.47% |
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% |
1.15%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):