Hot Features
프리미엄
Huntington Ingalls Industries Inc (HII)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.81 | 2.30909090909 | 165 | 179.89 | 164.685 | 1011103 | 172.75965808 | CS |
| 4 | -34.54 | -16.9854929924 | 203.35 | 206.595 | 158.88 | 828247 | 174.11512749 | CS |
| 12 | -29.21 | -14.751035249 | 198.02 | 209.24 | 158.88 | 655516 | 184.68049885 | CS |
| 26 | -107 | -38.7948225228 | 275.81 | 285.425 | 158.88 | 542603 | 205.2576171 | CS |
| 52 | -119.93 | -41.5356375978 | 288.74 | 299.5 | 158.88 | 421271 | 227.61583067 | CS |
| 156 | -16.93 | -9.11489178421 | 185.74 | 299.5 | 158.88 | 373988 | 224.21635301 | CS |
| 260 | -62.73 | -27.0925110132 | 231.54 | 299.5 | 136.44 | 359168 | 208.16497763 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 170.29 | -7.6 | -4.27 | 177.53 | 178.29 | 170.2 | 829800 |
| 1740094800 | 177.89 | 4.12 | 2.37 | 174.34 | 179.89 | 173.78 | 903508 |
| 1740008400 | 173.77 | 4.06 | 2.39 | 171 | 174.515 | 170.66 | 1099038 |
| 1739922000 | 169.71 | 8.44 | 5.23 | 165 | 171.46 | 164.685 | 1212066 |
| 1739576400 | 161.27 | 0.45 | 0.28 | 161.97999 | 163.385 | 159.41 | 848371 |
| 1739490000 | 160.82 | -2.67 | -1.63 | 165 | 165.72999 | 160.69 | 786957 |
| 1739403600 | 163.49 | -4.28 | -2.55 | 166.22 | 167.92 | 162.86 | 720772 |
| 1739317200 | 167.77 | -0.5 | -0.30 | 167.5 | 168.21 | 165.5534 | 567268 |
| 1739230800 | 168.27 | -0.22 | -0.13 | 168.7 | 173 | 167.5 | 801037 |
| 1738971600 | 168.49 | 8.74 | 5.47 | 162.02 | 169.96 | 161.955 | 1683034 |
| 1738885200 | 159.75 | -35.83 | -18.32 | 170.36 | 175 | 158.88 | 2386652 |
| 1738798800 | 195.58 | -0.18 | -0.09 | 197.36 | 197.87 | 194.115 | 645750 |
| 1738712400 | 195.76 | -0.8 | -0.41 | 195.65 | 197.54 | 194.76 | 384040 |
| 1738626000 | 196.56 | -0.7 | -0.35 | 195.05 | 197.895 | 191.61 | 549282 |
| 1738366800 | 197.26 | 1.76 | 0.90 | 196.13 | 198.22 | 194.23 | 384831 |
| 1738280400 | 195.5 | 2.61 | 1.35 | 194.48 | 195.81 | 190.88 | 468288 |
| 1738194000 | 192.89 | -2.88 | -1.47 | 195.58 | 197.04 | 191.94 | 559553 |
| 1738107600 | 195.77 | -7.22 | -3.56 | 203.2 | 203.2 | 193.79 | 494237 |
| 1738021200 | 202.99 | 0.27 | 0.13 | 203.35 | 206.595 | 201.64 | 412212 |
| 1737762000 | 202.72 | -2.45 | -1.19 | 203.71 | 204.1963 | 201.84 | 336068 |
| 1737675600 | 205.17 | 0 | 0.00 | 205.17 | 205.17 | 205.17 | 0 |
| 1737589200 | 205.17 | -3.44 | -1.65 | 207.51 | 207.595 | 204.8575 | 575806 |
| 1737502800 | 208.61 | 6.06 | 2.99 | 204.98 | 209.24 | 204.79 | 548570 |
| 1737157200 | 202.55 | 1.53 | 0.76 | 202.5 | 204.07 | 200.58 | 639789 |
| 1737070800 | 201.02 | 2.32 | 1.17 | 198.19 | 202.315 | 196.65 | 411146 |
| 1736984400 | 198.7 | 1.27 | 0.64 | 200.37 | 200.45 | 196.69 | 346259 |
| 1736898000 | 197.43 | 2.29 | 1.17 | 195.13 | 197.55 | 193.14 | 428512 |
| 1736811600 | 195.14 | 5.12 | 2.69 | 190.55 | 195.88 | 189.04 | 463604 |
| 1736552400 | 190.02 | 0.36 | 0.19 | 188.5 | 190.4 | 187.01 | 369819 |
| 1736379600 | 189.66 | 0.61 | 0.32 | 188.97 | 190.7495 | 186.25 | 342117 |
| 1736293200 | 189.05 | 2.35 | 1.26 | 187.5 | 191.1 | 187.335 | 468300 |
| 1736206800 | 186.7 | -1.38 | -0.73 | 189.29 | 190.306 | 186.3 | 492733 |
| 1735947600 | 188.08 | 0.47 | 0.25 | 187.86 | 188.94 | 187.2864 | 403342 |
| 1735861200 | 187.61 | -1.36 | -0.72 | 189.84 | 190.99 | 187.09 | 328374 |
| 1735688400 | 188.97 | 0.56 | 0.30 | 188.89 | 190.83 | 187.33 | 339884 |
| 1735602000 | 188.41 | -2.01 | -1.06 | 188.26 | 190.29 | 186.36 | 366116 |
| 1735342800 | 190.42 | -1.41 | -0.74 | 190.55 | 192.405 | 189.085 | 332379 |
| 1735256400 | 191.83 | -0.63 | -0.33 | 192.11 | 194.335 | 191.55 | 359485 |
| 1735077840 | 192.46 | 2.05 | 1.08 | 190 | 192.47 | 189.8 | 142010 |
| 1734997200 | 190.41 | -0.04 | -0.02 | 190.2 | 193.63 | 188.58 | 606732 |
| 1734738000 | 190.45 | 2.84 | 1.51 | 190.94 | 197.94 | 190.38 | 2470381 |
| 1734651600 | 187.61 | -6.83 | -3.51 | 194.43 | 195.49 | 187.39 | 716221 |
| 1734565200 | 194.44 | 0.95 | 0.49 | 196 | 206.115 | 194.23 | 988226 |
| 1734478800 | 193.49 | -4.78 | -2.41 | 196.45 | 197.9794 | 193.2 | 480949 |
| 1734392400 | 198.27 | 6.13 | 3.19 | 192.14 | 199.17 | 192.09 | 752828 |
| 1734133200 | 192.14 | 1.29 | 0.68 | 190.3 | 193.37 | 190.3 | 523691 |
| 1734046800 | 190.85 | -0.67 | -0.35 | 191.5 | 193.42 | 190 | 511155 |
| 1733960400 | 191.52 | 0.54 | 0.28 | 191.26 | 192.3356 | 187.75 | 696147 |
| 1733874000 | 190.98 | -2.27 | -1.17 | 193.08 | 193.415 | 188.53 | 536062 |
| 1733787600 | 193.25 | 5.3 | 2.82 | 187.9 | 194.08 | 187.875 | 824569 |
| 1733528400 | 187.95 | -0.93 | -0.49 | 190 | 191.34 | 187.76 | 608921 |
| 1733442000 | 188.88 | -4.02 | -2.08 | 193.23 | 193.73 | 188.6 | 685130 |
| 1733355600 | 192.9 | 1.03 | 0.54 | 191.51 | 194.8228 | 190.5 | 556651 |
| 1733269200 | 191.87 | -2.97 | -1.52 | 194.9 | 195 | 190.67 | 471288 |
| 1733182800 | 194.84 | -3.08 | -1.56 | 198.02 | 198.03 | 194.56 | 537916 |
| 1732917840 | 197.92 | -1.45 | -0.73 | 198.2 | 200.07 | 196.9 | 271719 |
| 1732750800 | 199.37 | 1.39 | 0.70 | 198.45 | 201.45 | 198.45 | 594951 |
| 1732664400 | 197.98 | -0.9 | -0.45 | 198.9 | 199.46 | 196.49 | 573833 |
| 1732578000 | 198.88 | -0.07 | -0.04 | 200.23 | 202.34 | 198.04 | 938942 |
