Stockscreener 앱 받기
396.62
0.84%
3.30
시장 영업 전:
396.17
-0.45
-0.11%
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $399.0 | $381.7 | $17.33 | 280,261.0 | +0.84% |
| 2026-04-01 | $396.2 | $379.5 | $16.67 | 491,085.0 | +3.53% |
| 2026-03-31 | $382.7 | $370.4 | $12.31 | 400,222.0 | +2.93% |
| 2026-03-30 | $387.1 | $366.5 | $20.59 | 487,329.0 | -3.33% |
| 2026-03-27 | $388.5 | $372.4 | $16.15 | 375,452.0 | -0.78% |
| 2026-03-26 | $401.0 | $384.2 | $16.74 | 464,623.0 | -4.41% |
| 2026-03-25 | $409.4 | $399.5 | $9.92 | 285,965.0 | +0.12% |
| 2026-03-24 | $406.2 | $392.1 | $14.17 | 327,771.0 | +1.39% |
| 2026-03-23 | $411.0 | $396.1 | $14.88 | 672,309.0 | -2.80% |
| 2026-03-20 | $417.6 | $405.6 | $12.00 | 1,810,094.0 | -2.50% |
| 2026-03-19 | $423.1 | $410.3 | $12.81 | 483,470.0 | -2.24% |
| 2026-03-18 | $433.4 | $422.1 | $11.28 | 453,913.0 | +1.19% |
| 2026-03-17 | $424.0 | $413.1 | $10.91 | 461,899.0 | +1.52% |
| 2026-03-16 | $419.2 | $403.6 | $15.60 | 685,032.0 | +0.21% |
| 2026-03-13 | $418.4 | $407.0 | $11.47 | 371,613.0 | +0.28% |
| 2026-03-12 | $417.0 | $403.2 | $13.78 | 411,971.0 | +0.21% |
| 2026-03-11 | $419.9 | $409.9 | $10.00 | 331,569.0 | -0.91% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $399.0 | $379.5 | $19.49 | 1,051,607.0 | +4.40% |
| 2026-03 | $460.0 | $366.5 | $93.52 | 11,194,537.0 | -14.54% |
| 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% |
0.84%
0.59%
자본화:
|
볼륨(24시간):