Stockscreener 앱 받기
191.16
2.00%
-3.85
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $195.8 | $188.0 | $7.84 | 131,020.0 | -1.95% |
| 2025-03-11 | $196.9 | $190.3 | $6.55 | 905,572.0 | -1.03% |
| 2025-03-10 | $204.3 | $193.2 | $11.12 | 939,602.0 | +0.54% |
| 2025-03-07 | $197.8 | $190.5 | $7.35 | 916,233.0 | +1.05% |
| 2025-03-06 | $195.4 | $187.4 | $8.03 | 1,165,082.0 | +0.18% |
| 2025-03-05 | $195.2 | $181.0 | $14.25 | 1,761,932.0 | +12.36% |
| 2025-03-04 | $174.1 | $172.0 | $2.04 | 345,148.0 | -0.22% |
| 2025-03-03 | $179.0 | $170.9 | $8.10 | 1,114,772.0 | -1.65% |
| 2025-02-28 | $175.8 | $171.6 | $4.19 | 2,332,737.0 | +0.75% |
| 2025-02-27 | $175.9 | $172.6 | $3.31 | 724,061.0 | +0.63% |
| 2025-02-26 | $176.6 | $172.1 | $4.55 | 709,425.0 | -1.30% |
| 2025-02-25 | $175.9 | $168.8 | $7.08 | 1,098,667.0 | +3.95% |
| 2025-02-24 | $172.7 | $168.8 | $3.97 | 704,120.0 | -0.87% |
| 2025-02-21 | $178.3 | $170.2 | $8.09 | 793,283.0 | -4.27% |
| 2025-02-20 | $179.9 | $173.8 | $6.11 | 893,001.0 | +2.37% |
| 2025-02-19 | $174.5 | $170.8 | $3.67 | 976,943.0 | +2.39% |
| 2025-02-18 | $171.5 | $164.7 | $6.78 | 1,153,174.0 | +5.23% |
| 2025-02-14 | $163.4 | $159.4 | $3.97 | 837,899.0 | +0.28% |
| 2025-02-13 | $165.7 | $160.7 | $5.04 | 773,734.0 | -1.63% |
| 2025-02-12 | $167.9 | $162.9 | $5.06 | 649,975.0 | -2.55% |
| 2025-02-11 | $168.2 | $165.6 | $2.66 | 555,294.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $204.3 | $170.9 | $33.41 | 7,279,361.0 | +8.90% |
| 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% |
2.03%
3.41%
자본화:
|
볼륨(24시간):