Stockscreener 앱 받기
349.61
2.81%
9.54
시간 외 거래:
351.00
1.39
+0.40%
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $350.0 | $336.0 | $13.96 | 306,561.0 | +2.81% |
| 2025-12-31 | $344.2 | $339.1 | $5.11 | 262,403.0 | -0.56% |
| 2025-12-30 | $347.3 | $340.3 | $7.06 | 384,787.0 | -1.08% |
| 2025-12-29 | $352.5 | $344.9 | $7.60 | 351,870.0 | -1.54% |
| 2025-12-26 | $356.1 | $350.0 | $6.10 | 244,084.0 | -1.22% |
| 2025-12-24 | $359.3 | $353.0 | $6.30 | 197,252.0 | +0.26% |
| 2025-12-23 | $360.2 | $351.2 | $8.97 | 643,446.0 | +0.28% |
| 2025-12-22 | $357.4 | $338.1 | $19.37 | 849,243.0 | +5.01% |
| 2025-12-19 | $337.4 | $324.1 | $13.29 | 1,358,576.0 | +4.34% |
| 2025-12-18 | $327.2 | $320.7 | $6.46 | 387,336.0 | +0.42% |
| 2025-12-17 | $327.4 | $318.6 | $8.76 | 386,793.0 | -1.69% |
| 2025-12-16 | $328.2 | $322.0 | $6.23 | 377,902.0 | -0.72% |
| 2025-12-15 | $331.9 | $324.7 | $7.14 | 334,845.0 | +0.69% |
| 2025-12-12 | $333.3 | $326.3 | $7.02 | 386,311.0 | +0.06% |
| 2025-12-11 | $330.4 | $321.7 | $8.72 | 521,836.0 | +1.11% |
| 2025-12-10 | $326.6 | $311.0 | $15.59 | 440,663.0 | +2.60% |
| 2025-12-09 | $320.0 | $314.4 | $5.55 | 322,881.0 | -0.29% |
| 2025-12-08 | $316.6 | $303.6 | $12.97 | 449,792.0 | +3.71% |
| 2025-12-05 | $317.9 | $300.2 | $17.66 | 632,812.0 | -3.58% |
| 2025-12-04 | $318.6 | $308.4 | $10.21 | 354,053.0 | +2.15% |
| 2025-12-03 | $310.2 | $304.0 | $6.15 | 343,425.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $350.0 | $336.0 | $13.96 | 613,122.0 | +2.81% |
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% |
1.75%
자본화:
|
볼륨(24시간):