Stockscreener 앱 받기
282.99
1.10%
-3.15
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-30 | $288.1 | $279.6 | $8.47 | 426,006.0 | +3.00% |
| 2025-09-29 | $282.2 | $278.8 | $3.44 | 306,859.0 | +0.27% |
| 2025-09-26 | $279.4 | $273.2 | $6.10 | 366,308.0 | +2.77% |
| 2025-09-25 | $281.1 | $270.2 | $10.90 | 695,022.0 | -2.26% |
| 2025-09-24 | $281.0 | $276.4 | $4.56 | 598,853.0 | +0.54% |
| 2025-09-23 | $280.8 | $275.0 | $5.79 | 426,762.0 | -0.05% |
| 2025-09-22 | $276.9 | $273.7 | $3.18 | 497,064.0 | +0.37% |
| 2025-09-19 | $277.0 | $271.4 | $5.65 | 1,341,276.0 | +0.16% |
| 2025-09-18 | $275.9 | $270.7 | $5.22 | 452,236.0 | +0.82% |
| 2025-09-17 | $274.9 | $271.4 | $3.44 | 351,189.0 | -0.27% |
| 2025-09-16 | $276.9 | $270.3 | $6.62 | 609,421.0 | +0.06% |
| 2025-09-15 | $276.6 | $270.8 | $5.78 | 503,131.0 | -0.62% |
| 2025-09-12 | $277.7 | $274.1 | $3.68 | 216,031.0 | -0.49% |
| 2025-09-11 | $276.9 | $272.2 | $4.74 | 295,135.0 | +1.52% |
Huntington Ingalls Industries Inc 주식 (HII) 연도별 가격 이력
이 심층 분석에서는 Huntington Ingalls Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Huntington Ingalls Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $291.5 | $279.0 | $12.52 | 3,452,494.0 | -1.71% |
| 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 주식 (HII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.97%
0.20%
자본화:
|
볼륨(24시간):