322.02
price up icon0.92%   2.95
after-market Handel nachbörslich: 324.00 1.98 +0.61%
loading

Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $323.3 $311.9 $11.49 788,367.0 +0.92%
2025-10-30 $330.0 $310.0 $20.00 981,227.0 +6.92%
2025-10-29 $301.2 $296.3 $4.94 541,590.0 -0.24%
2025-10-28 $304.5 $298.1 $6.42 402,657.0 -0.85%
2025-10-27 $309.0 $299.2 $9.81 562,863.0 +0.59%
2025-10-24 $301.7 $290.7 $11.05 522,461.0 +3.39%
2025-10-23 $292.0 $283.6 $8.38 378,193.0 +2.27%
2025-10-22 $288.1 $282.1 $5.91 349,799.0 -1.35%
2025-10-21 $291.6 $287.1 $4.42 277,330.0 +0.62%
2025-10-20 $287.0 $281.8 $5.23 316,481.0 +2.05%
2025-10-17 $283.4 $277.0 $6.39 355,305.0 -0.93%
2025-10-16 $287.6 $282.5 $5.06 354,275.0 -0.81%
2025-10-15 $295.5 $278.6 $16.85 558,629.0 -2.39%
2025-10-14 $296.0 $284.0 $12.01 638,257.0 +1.40%
2025-10-13 $288.2 $283.2 $5.06 333,991.0 +1.74%
2025-10-10 $287.2 $281.3 $5.92 421,381.0 -1.10%
2025-10-09 $291.5 $284.7 $6.78 333,577.0 -1.61%
2025-10-08 $290.8 $285.4 $5.47 264,927.0 +1.91%
2025-10-07 $291.3 $284.2 $7.16 441,917.0 -1.08%
2025-10-06 $290.7 $285.7 $4.97 334,911.0 +1.50%
2025-10-03 $286.4 $279.0 $7.37 387,413.0 +0.72%
2025-10-02 $287.1 $281.4 $5.71 378,458.0 -1.33%
2025-10-01 $291.5 $283.7 $7.77 468,529.0 -0.66%

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
2025-10 $330.0 $277.0 $52.99 11,180,905.0 +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%

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%
aerospace_defense LHX
$289.10
price down icon 2.30%
$732.23
price down icon 0.90%
aerospace_defense TDG
$1,308.51
price up icon 0.18%
aerospace_defense HWM
$205.95
price up icon 2.07%
aerospace_defense NOC
$583.45
price up icon 0.84%
aerospace_defense GD
$344.90
price up icon 0.07%
Kapitalisierung:     |  Volumen (24h):