Stockscreener 앱 받기
196.30
1.42%
2.74
시간 외 거래:
196.30
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $197.1 | $192.7 | $4.37 | 503,067.0 | +1.42% |
| 2024-11-15 | $196.8 | $192.3 | $4.56 | 485,613.0 | -0.91% |
| 2024-11-14 | $204.3 | $194.7 | $9.61 | 529,547.0 | -4.25% |
| 2024-11-13 | $207.5 | $202.2 | $5.32 | 410,354.0 | -0.29% |
| 2024-11-12 | $208.2 | $204.0 | $4.20 | 457,879.0 | -0.98% |
| 2024-11-11 | $208.2 | $204.4 | $3.83 | 499,191.0 | +1.96% |
| 2024-11-08 | $203.3 | $199.0 | $4.25 | 420,707.0 | +2.45% |
| 2024-11-07 | $204.4 | $196.8 | $7.62 | 784,836.0 | -2.65% |
| 2024-11-06 | $209.5 | $200.0 | $9.53 | 947,452.0 | +5.16% |
| 2024-11-05 | $193.9 | $187.9 | $6.04 | 615,495.0 | +1.15% |
| 2024-11-04 | $193.2 | $188.3 | $4.86 | 840,472.0 | +0.96% |
| 2024-11-01 | $191.6 | $185.0 | $6.55 | 1,492,501.0 | +2.31% |
| 2024-10-31 | $217.3 | $184.3 | $32.99 | 2,599,462.0 | -26.16% |
| 2024-10-30 | $258.1 | $250.1 | $8.00 | 712,541.0 | -1.29% |
| 2024-10-29 | $258.1 | $253.2 | $4.87 | 313,655.0 | -0.55% |
| 2024-10-28 | $256.0 | $253.2 | $2.82 | 234,922.0 | +0.52% |
| 2024-10-25 | $258.5 | $252.6 | $5.92 | 270,610.0 | -0.34% |
| 2024-10-24 | $257.6 | $254.1 | $3.51 | 171,141.0 | -0.51% |
| 2024-10-23 | $257.3 | $253.1 | $4.20 | 185,172.0 | -0.43% |
| 2024-10-22 | $260.7 | $255.5 | $5.19 | 171,854.0 | -1.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $209.5 | $185.0 | $24.53 | 8,490,181.0 | +6.13% |
| 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% |
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $241.7 | $225.2 | $16.55 | 7,112,899.0 | -0.55% |
| 2022-11 | $260.0 | $219.6 | $40.44 | 10,444,298.0 | -9.77% |
| 2022-10 | $259.8 | $220.5 | $39.34 | 7,384,738.0 | +16.06% |
| 2022-09 | $242.5 | $219.5 | $22.97 | 8,717,893.0 | -3.80% |
| 2022-08 | $243.5 | $212.4 | $31.10 | 7,352,660.0 | +6.19% |
| 2022-07 | $222.1 | $201.2 | $20.92 | 4,924,541.0 | -0.45% |
| 2022-06 | $222.8 | $197.1 | $25.65 | 7,870,224.0 | +3.50% |
| 2022-05 | $225.0 | $194.4 | $30.62 | 7,619,039.0 | -1.07% |
| 2022-04 | $228.0 | $197.6 | $30.42 | 7,952,831.0 | +6.67% |
| 2022-03 | $228.7 | $189.8 | $38.90 | 12,762,859.0 | -2.43% |
| 2022-02 | $206.5 | $177.2 | $29.33 | 9,116,540.0 | +9.19% |
| 2022-01 | $198.9 | $183.6 | $15.31 | 6,332,404.0 | +0.25% |
1.04%
1.11%
자본화:
|
볼륨(24시간):