Holen Sie sich die Stockscreener-App
226.49
0.76%
1.71
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $228.0 | $225.0 | $3.03 | 312,899.0 | +0.76% |
| 2025-06-05 | $225.9 | $222.8 | $3.13 | 484,306.0 | -0.00% |
| 2025-06-04 | $229.0 | $224.8 | $4.24 | 463,131.0 | -1.39% |
| 2025-06-03 | $229.0 | $222.2 | $6.85 | 491,349.0 | +2.32% |
| 2025-06-02 | $223.5 | $219.9 | $3.58 | 446,261.0 | -0.12% |
| 2025-05-30 | $224.0 | $219.8 | $4.13 | 590,888.0 | -0.28% |
| 2025-05-29 | $225.1 | $222.2 | $2.93 | 1,057,394.0 | -0.85% |
| 2025-05-28 | $229.2 | $225.2 | $3.99 | 315,796.0 | -0.98% |
| 2025-05-27 | $228.0 | $224.9 | $3.07 | 365,871.0 | +1.38% |
| 2025-05-23 | $225.6 | $221.3 | $4.28 | 256,559.0 | +0.11% |
| 2025-05-22 | $226.1 | $220.7 | $5.37 | 551,577.0 | +0.50% |
| 2025-05-21 | $228.0 | $222.9 | $5.14 | 452,739.0 | -2.03% |
| 2025-05-20 | $230.0 | $226.7 | $3.29 | 420,402.0 | -0.58% |
| 2025-05-19 | $232.3 | $227.8 | $4.52 | 518,349.0 | -0.30% |
| 2025-05-16 | $230.4 | $227.0 | $3.42 | 308,815.0 | +0.83% |
| 2025-05-15 | $229.0 | $224.3 | $4.72 | 385,164.0 | +2.26% |
| 2025-05-14 | $225.7 | $219.7 | $5.98 | 518,917.0 | -1.16% |
| 2025-05-13 | $229.7 | $224.7 | $5.00 | 477,385.0 | -1.75% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $229.0 | $219.9 | $9.10 | 2,510,845.0 | +1.54% |
| 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% |
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):