Stockscreener 앱 받기
216.15
0.45%
-1.71
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $219.6 | $211.5 | $8.12 | 259,136.0 | -0.60% |
| 2025-04-21 | $221.5 | $215.4 | $6.18 | 478,000.0 | -0.74% |
| 2025-04-17 | $220.4 | $213.6 | $6.80 | 792,770.0 | +1.80% |
| 2025-04-16 | $218.5 | $213.7 | $4.86 | 614,783.0 | -1.09% |
| 2025-04-15 | $221.5 | $217.4 | $4.10 | 722,124.0 | -0.90% |
| 2025-04-14 | $221.5 | $213.4 | $8.06 | 1,151,836.0 | +1.95% |
| 2025-04-11 | $218.8 | $207.4 | $11.42 | 1,472,687.0 | +7.39% |
| 2025-04-10 | $203.8 | $195.3 | $8.45 | 834,714.0 | +0.40% |
| 2025-04-09 | $202.5 | $182.8 | $19.75 | 1,008,528.0 | +6.69% |
| 2025-04-08 | $193.3 | $184.5 | $8.80 | 631,351.0 | +2.31% |
| 2025-04-07 | $190.1 | $177.4 | $12.68 | 819,492.0 | -0.89% |
| 2025-04-04 | $195.9 | $184.6 | $11.33 | 855,831.0 | -7.16% |
| 2025-04-03 | $206.9 | $197.2 | $9.70 | 690,573.0 | -2.79% |
| 2025-04-02 | $205.4 | $198.9 | $6.48 | 499,585.0 | +1.35% |
| 2025-04-01 | $205.3 | $200.9 | $4.43 | 549,461.0 | -0.90% |
| 2025-03-31 | $206.7 | $202.3 | $4.40 | 666,669.0 | -0.62% |
| 2025-03-28 | $205.8 | $202.8 | $3.02 | 560,162.0 | +1.07% |
| 2025-03-27 | $204.9 | $200.8 | $4.13 | 345,054.0 | -0.06% |
| 2025-03-26 | $207.2 | $202.4 | $4.71 | 430,427.0 | -1.44% |
| 2025-03-25 | $207.6 | $204.2 | $3.43 | 516,591.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $221.5 | $177.4 | $44.12 | 11,380,871.0 | +6.13% |
| 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% |
0.22%
1.79%
자본화:
|
볼륨(24시간):