Holen Sie sich die Stockscreener-App
323.14
2.60%
8.19
Vorhandelsmarkt:
323.13
-0.010
-0.00%
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-02 | $310.9 | $306.6 | $4.24 | 330,853.0 | +0.18% |
| 2025-12-01 | $312.5 | $306.1 | $6.38 | 323,597.0 | -2.22% |
| 2025-11-28 | $314.3 | $311.6 | $2.67 | 133,145.0 | -0.22% |
| 2025-11-26 | $317.8 | $313.0 | $4.78 | 229,860.0 | -0.13% |
| 2025-11-25 | $316.1 | $307.4 | $8.75 | 452,496.0 | +1.55% |
| 2025-11-24 | $311.3 | $300.8 | $10.53 | 279,396.0 | +1.45% |
| 2025-11-21 | $308.3 | $295.9 | $12.46 | 516,078.0 | +1.21% |
| 2025-11-20 | $319.9 | $301.3 | $18.58 | 533,040.0 | -2.55% |
| 2025-11-19 | $311.1 | $304.8 | $6.25 | 312,549.0 | +0.19% |
| 2025-11-18 | $312.4 | $305.4 | $7.00 | 308,800.0 | -0.19% |
| 2025-11-17 | $314.7 | $308.3 | $6.31 | 320,927.0 | -1.35% |
| 2025-11-14 | $317.2 | $305.3 | $11.95 | 340,313.0 | +0.42% |
| 2025-11-13 | $321.0 | $310.1 | $10.98 | 431,185.0 | -1.64% |
| 2025-11-12 | $325.8 | $317.8 | $7.99 | 470,973.0 | -1.94% |
| 2025-11-11 | $328.0 | $315.4 | $12.60 | 725,441.0 | +1.74% |
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Huntington Ingalls Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HII-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Huntington Ingalls Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Huntington Ingalls Industries Inc-Aktien (HII) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $326.6 | $300.2 | $26.43 | 3,638,739.0 | +3.04% |
| 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-Aktien (HII) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (HII) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
3.98%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):