Holen Sie sich die Stockscreener-App
418.58
1.31%
-5.56
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $428.4 | $412.0 | $16.35 | 448,609.0 | -1.31% |
| 2026-01-22 | $426.6 | $416.6 | $10.01 | 477,363.0 | +0.35% |
| 2026-01-21 | $426.8 | $410.6 | $16.18 | 576,443.0 | +1.71% |
| 2026-01-20 | $432.0 | $412.0 | $19.97 | 831,902.0 | -2.42% |
| 2026-01-16 | $427.7 | $420.0 | $7.69 | 685,828.0 | +1.68% |
| 2026-01-15 | $420.7 | $401.2 | $19.51 | 859,456.0 | +0.84% |
| 2026-01-14 | $425.1 | $409.0 | $16.08 | 1,028,880.0 | +0.91% |
| 2026-01-13 | $414.6 | $401.4 | $13.12 | 1,129,200.0 | +3.37% |
| 2026-01-12 | $399.6 | $390.0 | $9.61 | 588,007.0 | +2.91% |
| 2026-01-09 | $391.0 | $380.9 | $10.10 | 500,487.0 | +2.25% |
| 2026-01-08 | $389.5 | $374.0 | $15.54 | 946,862.0 | +6.18% |
| 2026-01-07 | $374.3 | $356.1 | $18.12 | 718,975.0 | -3.03% |
| 2026-01-06 | $370.5 | $364.0 | $6.51 | 477,792.0 | +1.13% |
| 2026-01-05 | $365.9 | $358.1 | $7.78 | 547,080.0 | +3.93% |
| 2026-01-02 | $350.0 | $336.0 | $13.96 | 402,878.0 | +2.85% |
| 2025-12-31 | $344.2 | $339.1 | $5.11 | 262,403.0 | -0.56% |
| 2025-12-30 | $347.3 | $340.3 | $7.06 | 384,787.0 | -1.08% |
| 2025-12-29 | $352.5 | $344.9 | $7.60 | 351,870.0 | -1.54% |
| 2025-12-26 | $356.1 | $350.0 | $6.10 | 244,084.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $432.0 | $336.0 | $96.00 | 10,668,371.0 | +23.09% |
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% |
0.96%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):