Stockscreener 앱 받기
271.13
0.43%
1.15
시간 외 거래:
271.13
Huntington Ingalls Industries Inc 주식 (HII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $271.3 | $266.0 | $5.32 | 358,027.0 | +0.43% |
| 2025-09-04 | $270.5 | $267.2 | $3.36 | 385,274.0 | +0.24% |
| 2025-09-03 | $270.3 | $266.6 | $3.72 | 451,785.0 | -0.14% |
| 2025-09-02 | $272.3 | $267.5 | $4.75 | 453,392.0 | -0.40% |
| 2025-08-29 | $276.2 | $270.4 | $5.82 | 363,895.0 | -1.63% |
| 2025-08-28 | $277.3 | $273.0 | $4.27 | 448,009.0 | -0.41% |
| 2025-08-27 | $276.9 | $271.3 | $5.60 | 389,380.0 | +1.71% |
| 2025-08-26 | $273.7 | $269.1 | $4.56 | 429,261.0 | +0.38% |
| 2025-08-25 | $271.6 | $269.7 | $1.90 | 254,832.0 | +0.27% |
| 2025-08-22 | $271.6 | $268.0 | $3.67 | 352,774.0 | +1.31% |
| 2025-08-21 | $267.5 | $264.6 | $2.99 | 242,265.0 | -0.23% |
| 2025-08-20 | $267.9 | $262.7 | $5.27 | 433,382.0 | +0.64% |
| 2025-08-19 | $267.9 | $263.1 | $4.77 | 512,820.0 | -0.82% |
| 2025-08-18 | $269.6 | $266.0 | $3.60 | 316,616.0 | +0.51% |
| 2025-08-15 | $267.0 | $265.3 | $1.67 | 336,399.0 | -0.45% |
| 2025-08-14 | $271.7 | $267.1 | $4.53 | 226,791.0 | -0.73% |
| 2025-08-13 | $271.5 | $265.7 | $5.76 | 333,494.0 | +0.53% |
| 2025-08-12 | $268.4 | $264.8 | $3.64 | 347,084.0 | +0.51% |
| 2025-08-11 | $270.0 | $263.7 | $6.26 | 391,246.0 | +0.74% |
| 2025-08-08 | $272.0 | $264.1 | $7.91 | 468,772.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $272.3 | $266.0 | $6.26 | 2,006,505.0 | +0.13% |
| 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% |
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%
0.18%
자본화:
|
볼륨(24시간):