Stockscreener 앱 받기
417.51
2.81%
-12.07
시간 외 거래:
417.39
-0.12
-0.03%
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-10 | $427.4 | $416.6 | $10.74 | 353,395.0 | -2.81% |
| 2026-03-09 | $432.3 | $417.9 | $14.44 | 468,209.0 | +0.11% |
| 2026-03-06 | $432.7 | $412.1 | $20.67 | 395,170.0 | +1.89% |
| 2026-03-05 | $430.6 | $411.1 | $19.51 | 484,909.0 | -3.63% |
| 2026-03-04 | $441.4 | $432.1 | $9.32 | 420,882.0 | -0.75% |
| 2026-03-03 | $447.9 | $435.2 | $12.73 | 417,436.0 | -2.95% |
| 2026-03-02 | $460.0 | $445.7 | $14.33 | 631,304.0 | +2.07% |
| 2026-02-27 | $445.2 | $436.0 | $9.17 | 410,994.0 | +0.34% |
| 2026-02-26 | $445.0 | $430.2 | $14.80 | 426,438.0 | +1.70% |
| 2026-02-25 | $451.9 | $418.8 | $33.08 | 513,976.0 | -2.71% |
| 2026-02-24 | $449.0 | $431.9 | $17.17 | 391,973.0 | +2.22% |
| 2026-02-23 | $441.9 | $428.4 | $13.50 | 469,021.0 | +0.10% |
| 2026-02-20 | $447.7 | $433.6 | $14.15 | 508,052.0 | -1.26% |
| 2026-02-19 | $443.3 | $423.2 | $20.12 | 781,750.0 | +4.30% |
| 2026-02-18 | $427.0 | $417.7 | $9.24 | 350,268.0 | +1.69% |
| 2026-02-17 | $420.9 | $406.7 | $14.24 | 517,096.0 | -0.23% |
| 2026-02-13 | $422.3 | $406.1 | $16.24 | 643,633.0 | +2.96% |
| 2026-02-12 | $413.5 | $395.5 | $18.03 | 624,579.0 | +3.58% |
| 2026-02-11 | $403.5 | $382.0 | $21.51 | 516,240.0 | -1.67% |
| 2026-02-10 | $404.3 | $394.8 | $9.49 | 425,440.0 | -1.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $460.0 | $411.1 | $48.94 | 3,524,700.0 | -6.08% |
| 2026-02 | $451.9 | $351.6 | $100.2 | 11,484,071.0 | +5.71% |
| 2026-01 | $436.1 | $336.0 | $100.1 | 12,532,458.0 | +23.65% |
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.25%
자본화:
|
볼륨(24시간):