Stockscreener 앱 받기
285.93
1.65%
-4.80
시간 외 거래:
287.00
1.07
+0.37%
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $290.1 | $284.1 | $6.09 | 310,210.0 | -1.65% |
| 2026-09-03 | $295.5 | $286.2 | $9.30 | 285,890.0 | +0.70% |
| 2026-09-02 | $292.7 | $287.2 | $5.51 | 348,205.0 | -1.27% |
| 2026-09-01 | $294.5 | $290.7 | $3.81 | 381,730.0 | +0.42% |
| 2026-08-31 | $297.5 | $288.3 | $9.18 | 438,849.0 | -1.02% |
| 2026-08-28 | $297.4 | $290.5 | $6.88 | 438,756.0 | -1.04% |
| 2026-08-27 | $298.8 | $293.0 | $5.81 | 323,478.0 | +0.30% |
| 2026-08-26 | $299.0 | $291.0 | $7.99 | 356,199.0 | +1.80% |
| 2026-08-25 | $295.9 | $286.5 | $9.37 | 363,884.0 | -1.18% |
| 2026-08-24 | $298.1 | $291.1 | $6.90 | 335,455.0 | -1.20% |
| 2026-08-21 | $305.2 | $296.9 | $8.36 | 478,432.0 | -1.06% |
| 2026-08-20 | $310.8 | $300.3 | $10.50 | 364,770.0 | -3.32% |
| 2026-08-19 | $317.0 | $310.6 | $6.44 | 381,765.0 | -1.84% |
| 2026-08-18 | $322.5 | $317.3 | $5.17 | 588,536.0 | -0.23% |
| 2026-08-17 | $327.2 | $317.5 | $9.75 | 422,348.0 | -2.86% |
| 2026-08-14 | $330.8 | $322.4 | $8.40 | 406,029.0 | +0.60% |
| 2026-08-13 | $328.7 | $322.0 | $6.67 | 367,010.0 | -0.32% |
| 2026-08-12 | $329.5 | $323.2 | $6.24 | 313,456.0 | -0.32% |
| 2026-08-11 | $334.2 | $326.3 | $7.91 | 395,515.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $295.5 | $284.1 | $11.44 | 1,636,245.0 | -1.81% |
| 2026-08 | $334.5 | $286.5 | $48.03 | 8,875,995.0 | -10.80% |
| 2026-07 | $329.5 | $263.6 | $65.93 | 11,358,327.0 | +16.64% |
| 2026-06 | $306.3 | $274.8 | $31.50 | 11,248,660.0 | -9.18% |
| 2026-05 | $368.1 | $304.2 | $63.84 | 11,875,948.0 | -15.41% |
| 2026-04 | $414.0 | $352.1 | $61.98 | 8,871,272.0 | -4.11% |
| 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% |
3.90%
2.51%
자본화:
|
볼륨(24시간):