Huntington Ingalls Industries

HII
🏛️ 독일 →
238.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 216.80 216.80 216.80 216.80 0.0M
2022-12-29 214.50 214.50 214.50 214.50 0.0M
2022-12-28 217.30 217.30 215.90 217.10 0.0M
2022-12-27 217.40 217.40 216.20 216.20 0.0M
2022-12-23 217.20 217.20 217.20 217.20 0.0M
2022-12-22 215.60 217.50 215.60 217.50 0.0M
2022-12-21 217.50 217.50 217.50 217.50 0.0M
2022-12-15 219.20 219.20 214.80 214.80 0.0M
2022-12-13 219.00 219.00 219.00 219.00 0.0M
2022-12-12 219.10 221.90 219.10 221.90 0.0M
2022-12-09 224.00 224.00 224.00 224.00 0.0M
2022-12-08 220.90 226.50 220.90 226.50 0.0M
2022-12-06 225.00 225.00 225.00 225.00 0.0M
2022-12-05 229.90 229.90 223.40 223.40 0.0M
2022-12-02 216.90 229.80 216.90 229.80 0.0M
2022-12-01 224.60 224.60 224.60 224.60 0.0M
2022-11-30 220.50 220.50 220.50 220.50 0.0M
2022-11-29 222.10 222.10 222.10 222.10 0.0M
2022-11-28 223.40 223.40 217.10 217.80 0.0M
2022-11-25 221.50 221.50 221.50 221.50 0.0M
2022-11-24 216.60 220.90 216.60 220.90 0.0M
2022-11-23 224.00 224.00 224.00 224.00 0.0M
2022-11-22 229.10 229.10 228.90 228.90 0.0M
2022-11-21 224.30 224.30 224.00 224.00 0.0M
2022-11-17 218.20 219.80 215.50 215.50 0.0M
2022-11-15 216.50 216.50 213.10 216.00 0.0M
2022-11-14 216.70 216.70 213.40 213.40 0.0M
2022-11-11 241.40 241.40 218.60 220.00 0.0M
2022-11-10 241.30 241.30 241.30 241.30 0.0M
2022-11-09 242.90 242.90 240.00 240.00 0.0M
2022-11-08 242.20 244.80 242.20 244.40 0.0M
2022-11-07 247.80 247.80 239.90 243.00 0.0M
2022-11-04 248.40 250.00 244.70 244.70 0.0M
2022-11-03 250.60 250.60 244.70 250.00 0.0M
2022-11-02 261.70 261.70 258.00 258.00 0.0M
2022-11-01 262.70 263.00 257.40 257.40 0.0M
2022-10-31 259.00 261.40 259.00 261.00 0.0M
2022-10-28 256.00 258.90 256.00 258.90 0.0M
2022-10-27 254.80 257.00 254.80 257.00 0.0M
2022-10-26 256.90 256.90 248.30 248.30 0.0M
2022-10-25 257.60 257.60 257.60 257.60 0.0M
2022-10-24 256.10 259.20 256.10 259.20 0.0M
2022-10-21 251.10 253.40 251.10 253.40 0.0M
2022-10-20 250.70 250.70 250.70 250.70 0.0M
2022-10-19 245.00 245.00 245.00 245.00 0.0M
2022-10-18 240.80 240.80 240.80 240.80 0.0M
2022-10-17 232.90 233.60 232.90 233.60 0.0M
2022-10-14 235.60 235.60 231.00 231.00 0.0M
2022-10-13 236.70 236.70 236.70 236.70 0.0M
2022-10-12 245.70 245.80 245.70 245.80 0.0M
2022-10-11 242.50 244.00 242.50 244.00 0.0M
2022-10-10 240.90 244.10 240.90 244.10 0.0M
2022-10-07 239.20 239.20 236.30 236.30 0.0M
2022-10-06 236.80 236.80 236.80 236.80 0.0M
2022-10-05 237.10 237.10 237.10 237.10 0.0M
2022-10-04 230.90 231.30 230.90 231.30 0.0M
2022-10-03 226.10 226.10 226.10 226.10 0.0M
2022-09-29 227.00 228.70 226.80 227.10 0.0M
2022-09-28 234.00 234.00 230.60 230.60 0.0M
2022-09-27 235.30 235.30 235.30 235.30 0.0M
2022-09-26 239.80 239.80 239.80 239.80 0.0M
2022-09-23 241.80 241.80 236.10 236.90 0.0M
2022-09-22 240.80 241.70 238.50 241.30 0.0M
2022-09-21 237.20 243.80 237.20 237.30 0.0M
2022-09-20 231.60 231.60 231.60 231.60 0.0M
2022-09-15 236.10 236.10 235.40 235.40 0.0M
2022-09-13 229.80 229.80 229.80 229.80 0.0M
2022-09-12 230.10 233.50 230.10 231.80 0.0M
2022-09-06 232.40 232.40 232.20 232.20 0.0M
2022-09-05 233.00 233.00 231.20 231.20 0.0M
2022-09-01 231.60 233.70 227.60 227.60 0.0M
2022-08-31 233.60 233.60 233.60 233.60 0.0M
2022-08-30 235.10 235.10 235.10 235.10 0.0M
2022-08-29 233.80 233.80 233.80 233.80 0.0M
2022-08-26 239.80 239.80 239.80 239.80 0.0M
2022-08-24 237.00 237.00 237.00 237.00 0.0M
2022-08-22 236.20 236.90 231.10 236.90 0.0M
2022-08-19 231.60 231.60 231.30 231.30 0.0M
2022-08-18 234.00 236.40 234.00 235.50 0.0M
2022-08-17 231.00 231.00 230.70 230.70 0.0M
2022-08-15 222.80 228.00 222.80 228.00 0.0M
2022-08-12 224.00 224.00 224.00 224.00 0.0M
2022-08-11 220.90 220.90 220.90 220.90 0.0M
2022-08-10 219.70 219.70 219.60 219.60 0.0M
2022-08-09 220.10 220.10 220.10 220.10 0.0M
2022-08-08 227.20 227.20 222.30 222.30 0.0M
2022-08-04 225.00 225.00 221.40 221.40 0.0M
2022-08-03 216.40 216.40 212.00 212.00 0.0M
2022-08-01 212.40 212.40 209.20 209.20 0.0M
2022-07-29 211.40 211.40 211.40 211.40 0.0M
2022-07-28 205.00 205.00 205.00 205.00 0.0M
2022-07-25 205.30 206.70 205.30 206.70 0.0M
2022-07-21 206.40 206.40 206.40 206.40 0.0M
2022-07-18 201.20 201.20 201.20 201.20 0.0M
2022-07-15 203.40 204.60 203.40 204.60 0.0M
2022-07-11 213.50 213.50 213.50 213.50 0.0M
2022-07-08 213.40 213.40 213.40 213.40 0.0M
2022-07-06 210.90 210.90 210.90 210.90 0.0M
2022-07-05 201.20 201.20 201.20 201.20 0.0M
2022-07-04 208.50 212.90 208.50 212.90 0.0M
2022-07-01 213.10 213.40 213.10 213.40 0.0M
2022-06-30 206.20 206.20 206.20 206.20 0.0M
2022-06-28 208.90 208.90 208.90 208.90 0.0M
2022-06-27 206.90 206.90 206.90 206.90 0.0M
2022-06-24 200.00 200.00 200.00 200.00 0.0M
2022-06-22 196.65 196.65 196.65 196.65 0.0M
2022-06-14 198.55 201.00 198.55 201.00 0.0M
2022-06-13 197.25 200.80 197.25 199.45 0.0M
2022-06-10 199.40 201.80 199.40 201.80 0.0M
2022-06-08 202.90 202.90 202.90 202.90 0.0M
2022-06-02 195.15 195.15 195.15 195.15 0.0M
2022-05-31 196.55 196.55 196.10 196.10 0.0M
2022-05-30 203.00 203.00 203.00 203.00 0.0M
2022-05-27 198.75 198.75 198.70 198.70 0.0M
2022-05-25 192.80 192.80 192.80 192.80 0.0M
2022-05-23 188.25 188.25 187.25 187.25 0.0M
2022-05-20 189.45 189.45 189.45 189.45 0.0M
2022-05-19 188.50 188.50 188.50 188.50 0.0M
2022-05-18 196.20 196.20 196.20 196.20 0.0M
2022-05-17 193.60 198.15 193.60 198.15 0.0M
2022-05-16 192.90 192.90 192.90 192.90 0.0M
2022-05-13 196.65 196.65 195.35 195.35 0.0M
2022-05-12 192.95 192.95 192.95 192.95 0.0M
2022-05-10 198.70 198.70 198.70 198.70 0.0M
2022-05-09 197.75 197.75 197.75 197.75 0.0M
2022-05-06 205.30 207.20 204.00 204.00 0.0M
2022-05-05 206.60 206.60 206.60 206.60 0.0M
2022-05-04 201.90 201.90 201.90 201.90 0.0M
2022-05-03 204.80 204.80 204.80 204.80 0.0M
2022-05-02 205.80 205.80 203.90 203.90 0.0M
2022-04-28 209.20 209.20 209.20 209.20 0.0M
2022-04-26 205.60 205.60 205.60 205.60 0.0M
2022-04-25 207.50 207.50 199.00 199.55 0.0M
2022-04-22 206.70 206.70 206.40 206.40 0.0M
2022-04-21 205.80 205.80 205.80 205.80 0.0M
2022-04-19 203.90 208.10 203.90 207.80 0.0M
2022-04-14 204.20 204.20 204.20 204.20 0.0M
2022-04-13 196.75 196.75 195.45 195.45 0.0M
2022-04-12 186.90 188.55 186.90 188.55 0.0M
2022-04-11 186.45 190.00 186.45 189.75 0.0M
2022-04-08 193.55 193.55 191.30 193.30 0.0M
2022-04-07 186.35 191.15 186.35 190.05 0.0M
2022-04-06 185.75 185.75 185.75 185.75 0.0M
2022-04-05 185.40 185.40 185.40 185.40 0.0M
2022-04-04 185.25 185.85 182.00 182.00 0.0M
2022-04-01 182.05 182.05 181.55 181.55 0.0M
2022-03-31 181.00 184.00 181.00 181.00 0.0M
2022-03-30 183.00 183.00 183.00 183.00 0.0M
2022-03-29 182.00 182.00 182.00 182.00 0.0M
2022-03-28 187.00 187.00 187.00 187.00 0.0M
2022-03-25 188.00 188.00 188.00 188.00 0.0M
2022-03-23 185.00 186.00 184.00 184.00 0.0M
2022-03-22 181.00 182.00 181.00 182.00 0.0M
2022-03-21 176.00 183.00 173.00 182.00 0.0M
2022-03-18 175.00 175.00 175.00 175.00 0.0M
2022-03-17 178.00 178.00 178.00 178.00 0.0M
2022-03-16 177.00 177.00 177.00 177.00 0.0M
2022-03-15 186.00 186.00 186.00 186.00 0.0M
2022-03-14 188.00 188.00 184.00 184.00 0.0M
2022-03-11 194.00 194.00 194.00 194.00 0.0M
2022-03-10 189.00 189.00 188.00 188.00 0.0M
2022-03-09 192.00 195.00 191.00 191.00 0.0M
2022-03-08 194.00 194.00 193.00 193.00 0.0M
2022-03-07 198.00 208.00 198.00 208.00 0.0M
2022-03-04 191.00 195.00 189.00 195.00 0.0M
2022-03-03 190.00 192.00 190.00 191.00 0.0M
2022-03-02 185.00 188.00 182.00 188.00 0.0M
2022-03-01 182.00 183.00 180.00 183.00 0.0M
2022-02-28 179.00 199.00 179.00 181.00 0.0M
2022-02-25 172.00 178.00 172.00 178.00 0.0M
2022-02-24 161.00 169.00 161.00 169.00 0.0M
2022-02-22 163.00 163.00 163.00 163.00 0.0M
2022-02-21 165.00 165.00 162.00 162.00 0.0M
2022-02-15 160.00 160.00 160.00 160.00 0.0M
2022-02-14 165.00 166.00 159.00 159.00 0.0M
2022-02-11 158.00 158.00 158.00 158.00 0.0M
2022-02-10 162.00 164.00 157.00 157.00 0.0M
2022-02-09 164.00 164.00 164.00 164.00 0.0M
2022-02-04 161.00 161.00 158.00 159.00 0.0M
2022-02-03 162.00 162.00 162.00 162.00 0.0M
2022-02-02 165.00 165.00 163.00 163.00 0.0M
2022-02-01 167.00 167.00 167.00 167.00 0.0M
2022-01-31 167.00 167.00 167.00 167.00 0.0M
2022-01-27 175.00 175.00 173.00 173.00 0.0M
2022-01-25 172.00 172.00 172.00 172.00 0.0M
2022-01-20 170.00 171.00 170.00 171.00 0.0M
2022-01-19 172.00 173.00 172.00 173.00 0.0M
2022-01-18 172.00 172.00 172.00 172.00 0.0M
2022-01-17 172.00 172.00 172.00 172.00 0.0M
2022-01-13 170.00 170.00 170.00 170.00 0.0M
2022-01-11 172.00 172.00 172.00 172.00 0.0M
2022-01-10 172.00 172.00 172.00 172.00 0.0M
2022-01-07 172.00 172.00 172.00 172.00 0.0M
2022-01-06 167.00 167.00 166.00 166.00 0.0M
2022-01-05 169.00 169.00 168.00 168.00 0.0M
2022-01-04 170.00 170.00 168.00 168.00 0.0M