Stockscreener 앱 받기
272.00
1.79%
4.78
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $273.3 | $267.9 | $5.46 | 532,522.0 | +1.79% |
| 2026-10-15 | $269.4 | $263.6 | $5.80 | 481,803.0 | +1.02% |
| 2026-10-14 | $266.6 | $260.0 | $6.61 | 591,634.0 | +2.59% |
| 2026-10-13 | $264.7 | $255.4 | $9.37 | 503,074.0 | -2.34% |
| 2026-10-12 | $268.4 | $263.8 | $4.62 | 337,456.0 | -0.29% |
| 2026-10-09 | $267.1 | $263.4 | $3.74 | 403,358.0 | -0.08% |
| 2026-10-08 | $267.2 | $258.9 | $8.35 | 449,867.0 | +1.67% |
| 2026-10-07 | $265.4 | $259.7 | $5.65 | 566,095.0 | -1.17% |
| 2026-10-06 | $269.9 | $258.6 | $11.33 | 609,351.0 | -1.02% |
| 2026-10-05 | $271.1 | $264.9 | $6.20 | 566,150.0 | -0.77% |
| 2026-10-02 | $275.5 | $267.3 | $8.20 | 655,797.0 | -2.11% |
| 2026-10-01 | $276.0 | $266.4 | $9.59 | 807,374.0 | +2.72% |
| 2026-09-30 | $269.9 | $262.9 | $6.96 | 772,383.0 | +2.86% |
| 2026-09-29 | $262.5 | $256.8 | $5.71 | 513,177.0 | +1.01% |
| 2026-09-28 | $262.5 | $256.8 | $5.69 | 617,202.0 | -2.64% |
| 2026-09-25 | $266.1 | $261.7 | $4.34 | 305,729.0 | -0.74% |
| 2026-09-24 | $272.0 | $265.6 | $6.41 | 370,296.0 | -1.41% |
| 2026-09-23 | $274.4 | $268.1 | $6.28 | 476,644.0 | -0.42% |
| 2026-09-22 | $278.8 | $268.1 | $10.69 | 541,652.0 | -1.87% |
| 2026-09-21 | $276.8 | $272.2 | $4.55 | 424,993.0 | +1.19% |
| 2026-09-18 | $277.1 | $270.1 | $6.99 | 1,454,975.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $276.0 | $255.4 | $20.63 | 6,504,481.0 | +1.85% |
| 2026-09 | $295.5 | $256.8 | $38.71 | 9,967,138.0 | -8.29% |
| 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% |
3.15%
0.95%
자본화:
|
볼륨(24시간):