Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Huntington Ingalls Industries Inc | HII | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
275,84 |
HII Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 271,87 | 277,85 | 268,56 | 273,40 | 338.058 | 3,97 | 1,46% |
1 Monat | 289,81 | 293,17 | 268,56 | 278,79 | 336.393 | -13,97 | -4,82% |
3 Monate | 264,00 | 299,50 | 254,19 | 282,42 | 309.068 | 11,84 | 4,48% |
6 Monate | 215,72 | 299,50 | 213,02 | 263,35 | 292.141 | 60,12 | 27,87% |
1 Jahr | 208,59 | 299,50 | 188,51 | 238,23 | 290.583 | 67,25 | 32,24% |
3 Jahre | 207,36 | 299,50 | 175,50 | 220,24 | 323.015 | 68,48 | 33,02% |
5 Jahre | 225,69 | 299,50 | 136,44 | 209,19 | 334.433 | 50,15 | 22,22% |
HII 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 275,84 | 1,37 | 0,50% | 274,74 | 276,43 | 272,79 | 518.236 |
24 Apr 2024 | 274,47 | -0,02 | -0,01% | 276,24 | 277,85 | 273,985 | 243.173 |
23 Apr 2024 | 274,49 | 2,83 | 1,04% | 272,86 | 275,55 | 271,20 | 308.163 |
20 Apr 2024 | 271,66 | 2,82 | 1,05% | 270,15 | 272,62 | 269,80 | 346.646 |
19 Apr 2024 | 268,84 | -2,38 | -0,88% | 271,87 | 273,57 | 268,56 | 274.074 |
18 Apr 2024 | 271,22 | -2,78 | -1,01% | 276,17 | 276,1899 | 270,74 | 285.171 |
17 Apr 2024 | 274,00 | -1,00 | -0,36% | 276,09 | 276,85 | 272,71 | 245.319 |
16 Apr 2024 | 275,00 | -0,72 | -0,26% | 279,51 | 280,69 | 274,89 | 340.066 |
13 Apr 2024 | 275,72 | -0,59 | -0,21% | 275,35 | 279,56 | 275,35 | 400.435 |
12 Apr 2024 | 276,31 | 1,16 | 0,42% | 274,96 | 277,46 | 273,035 | 300.704 |
11 Apr 2024 | 275,15 | -0,35 | -0,13% | 273,12 | 277,245 | 273,12 | 417.783 |
10 Apr 2024 | 275,50 | -10,18 | -3,56% | 283,57 | 284,96 | 273,52 | 542.670 |
09 Apr 2024 | 285,68 | -0,40 | -0,14% | 286,99 | 287,62 | 285,1601 | 358.505 |
06 Apr 2024 | 286,08 | -0,13 | -0,05% | 285,33 | 287,89 | 284,86 | 199.053 |
05 Apr 2024 | 286,21 | -0,18 | -0,06% | 288,59 | 289,70 | 284,235 | 331.180 |
04 Apr 2024 | 286,39 | -1,08 | -0,38% | 287,27 | 288,84 | 284,81 | 250.282 |
03 Apr 2024 | 287,47 | -0,13 | -0,05% | 287,74 | 289,07 | 286,59 | 284.952 |
02 Apr 2024 | 287,60 | -3,87 | -1,33% | 291,97 | 292,18 | 287,29 | 310.209 |
28 Mär 2024 | 291,47 | 1,72 | 0,59% | 289,81 | 293,17 | 289,58 | 434.842 |
27 Mär 2024 | 289,75 | -0,12 | -0,04% | 291,60 | 292,86 | 288,86 | 753.938 |
26 Mär 2024 | 289,87 | -0,93 | -0,32% | 290,82 | 294,24 | 289,57 | 401.881 |
25 Mär 2024 | 290,80 | -1,75 | -0,60% | 294,09 | 294,09 | 290,53 | 193.410 |