Stockscreener 앱 받기
269.89
0.77%
1.8898
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $271.5 | $268.5 | $2.98 | 45,562.0 | +0.71% |
| 2025-08-12 | $268.4 | $264.8 | $3.64 | 347,084.0 | +0.51% |
| 2025-08-11 | $270.0 | $263.7 | $6.26 | 391,246.0 | +0.74% |
| 2025-08-08 | $272.0 | $264.1 | $7.91 | 468,772.0 | -0.66% |
| 2025-08-07 | $268.4 | $259.0 | $9.42 | 476,183.0 | -0.39% |
| 2025-08-06 | $272.9 | $267.1 | $5.84 | 403,300.0 | -1.27% |
| 2025-08-05 | $271.5 | $264.5 | $6.94 | 582,661.0 | +1.98% |
| 2025-08-04 | $273.0 | $264.8 | $8.21 | 415,464.0 | -1.54% |
| 2025-08-01 | $278.9 | $267.4 | $11.51 | 763,508.0 | -3.24% |
| 2025-07-31 | $293.1 | $277.6 | $15.57 | 2,037,864.0 | +7.87% |
| 2025-07-30 | $262.0 | $256.4 | $5.55 | 540,229.0 | -0.89% |
| 2025-07-29 | $264.2 | $260.0 | $4.20 | 280,992.0 | -0.63% |
| 2025-07-28 | $265.2 | $261.0 | $4.19 | 315,568.0 | -0.88% |
| 2025-07-25 | $265.8 | $261.4 | $4.37 | 327,428.0 | +0.57% |
| 2025-07-24 | $268.0 | $262.8 | $5.25 | 371,707.0 | -0.84% |
| 2025-07-23 | $265.6 | $261.5 | $4.08 | 269,312.0 | +4.57% |
| 2025-07-22 | $255.4 | $250.9 | $4.52 | 365,157.0 | +0.41% |
| 2025-07-21 | $255.5 | $252.1 | $3.40 | 333,257.0 | -0.61% |
| 2025-07-18 | $257.6 | $251.8 | $5.77 | 542,810.0 | -0.34% |
| 2025-07-17 | $256.2 | $253.6 | $2.58 | 322,791.0 | +0.60% |
| 2025-07-16 | $255.8 | $251.0 | $4.76 | 415,917.0 | +0.06% |
| 2025-07-15 | $259.5 | $253.2 | $6.32 | 340,565.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $278.9 | $259.0 | $19.86 | 3,893,780.0 | -3.22% |
| 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% |
0.17%
1.97%
자본화:
|
볼륨(24시간):