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
2024-12-30 180.85 183.85 180.85 181.20 0.0M
2024-12-27 185.45 185.45 182.05 182.05 0.0M
2024-12-23 184.55 186.25 184.30 184.30 0.0M
2024-12-20 181.05 184.90 178.55 184.90 0.0M
2024-12-19 188.85 191.90 181.60 182.10 0.0M
2024-12-18 183.05 195.00 183.05 190.60 0.0M
2024-12-17 186.85 189.95 185.30 185.30 0.0M
2024-12-16 184.15 189.70 182.70 188.75 0.0M
2024-12-13 181.20 181.85 181.20 181.85 0.0M
2024-12-12 180.60 183.40 180.60 183.40 0.0M
2024-12-11 180.60 181.95 180.60 181.95 0.0M
2024-12-10 184.75 185.25 180.75 180.85 0.0M
2024-12-09 176.65 184.20 176.65 184.20 0.0M
2024-12-06 177.00 180.80 177.00 180.20 0.0M
2024-12-05 182.70 182.70 178.75 178.75 0.0M
2024-12-04 181.35 183.70 181.35 183.70 0.0M
2024-12-03 185.05 185.05 182.85 182.85 0.0M
2024-12-02 189.35 189.35 185.80 185.80 0.0M
2024-11-28 190.55 190.55 190.55 190.55 0.0M
2024-11-27 189.40 189.40 189.40 189.40 0.0M
2024-11-26 188.25 190.35 188.25 189.80 0.0M
2024-11-25 192.30 192.95 190.80 190.80 0.0M
2024-11-22 187.70 193.00 187.70 191.70 0.0M
2024-11-21 184.75 185.10 184.75 185.10 0.0M
2024-11-20 183.05 183.35 179.95 179.95 0.0M
2024-11-19 181.70 181.70 181.60 181.60 0.0M
2024-11-18 184.50 186.15 181.60 186.15 0.0M
2024-11-15 182.85 186.25 181.00 182.20 0.0M
2024-11-14 194.70 195.45 185.80 186.90 0.0M
2024-11-13 190.80 194.75 190.80 194.75 0.0M
2024-11-12 195.80 196.60 194.15 194.15 0.0M
2024-11-11 190.75 195.50 188.55 195.00 0.0M
2024-11-08 184.95 188.80 182.20 188.80 0.0M
2024-11-07 190.45 190.80 183.80 183.80 0.0M
2024-11-06 184.35 192.05 182.05 189.15 0.0M
2024-11-05 174.45 176.85 172.50 172.50 0.0M
2024-11-04 174.95 177.10 172.25 177.10 0.0M
2024-11-01 172.50 177.00 171.30 172.50 0.0M
2024-10-31 228.60 228.60 170.75 172.40 0.0M
2024-10-30 234.00 234.80 234.00 234.80 0.0M
2024-10-29 236.40 238.10 234.40 238.10 0.0M
2024-10-28 235.70 237.10 235.70 237.10 0.0M
2024-10-24 239.10 239.10 239.10 239.10 0.0M
2024-10-23 240.50 240.90 237.10 239.70 0.0M
2024-10-22 240.90 240.90 240.90 240.90 0.0M
2024-10-21 240.70 242.90 239.40 242.50 0.0M
2024-10-16 236.30 240.00 236.30 240.00 0.0M
2024-10-15 241.60 241.60 238.30 238.30 0.0M
2024-10-11 233.10 234.60 233.10 234.60 0.0M
2024-10-10 233.10 233.10 226.60 231.80 0.0M
2024-10-09 233.40 233.40 233.40 233.40 0.0M
2024-10-08 231.50 231.50 231.50 231.50 0.0M
2024-10-07 237.10 237.10 233.70 233.70 0.0M
2024-10-04 231.90 235.30 231.90 235.30 0.0M
2024-10-03 235.60 235.60 233.60 233.60 0.0M
2024-10-02 236.70 236.70 236.70 236.70 0.0M
2024-10-01 239.00 239.50 235.70 239.10 0.0M
2024-09-30 236.70 236.70 236.70 236.70 0.0M
2024-09-27 234.30 234.30 234.30 234.30 0.0M
2024-09-26 233.00 233.00 230.10 230.10 0.0M
2024-09-25 231.90 231.90 231.10 231.10 0.0M
2024-09-24 239.40 239.40 239.40 239.40 0.0M
2024-09-23 242.10 242.60 239.90 239.90 0.0M
2024-09-19 241.80 241.80 241.80 241.80 0.0M
2024-09-17 236.90 236.90 236.90 236.90 0.0M
2024-09-16 237.00 240.10 233.80 236.10 0.0M
2024-09-13 234.70 234.70 234.70 234.70 0.0M
2024-09-11 231.00 231.50 231.00 231.50 0.0M
2024-09-10 240.50 240.50 240.50 240.50 0.0M
2024-09-09 246.30 246.30 242.00 242.00 0.0M
2024-09-06 245.00 245.00 245.00 245.00 0.0M
2024-09-04 249.50 249.50 249.50 249.50 0.0M
2024-09-03 253.70 253.70 250.40 250.40 0.0M
2024-09-02 253.80 257.40 253.80 257.40 0.0M
2024-08-29 254.50 254.50 254.50 254.50 0.0M
2024-08-27 246.10 246.10 246.10 246.10 0.0M
2024-08-23 246.90 246.90 244.10 245.40 0.0M
2024-08-20 243.00 245.70 241.40 245.70 0.0M
2024-08-19 243.20 246.10 243.20 246.00 0.0M
2024-08-16 246.50 247.00 245.10 245.10 0.0M
2024-08-15 244.70 246.40 243.20 244.50 0.0M
2024-08-14 239.60 239.60 239.60 239.60 0.0M
2024-08-13 243.50 243.50 240.00 240.00 0.0M
2024-08-12 239.30 239.30 239.30 239.30 0.0M
2024-08-09 236.80 236.80 236.80 236.80 0.0M
2024-08-08 236.30 236.30 236.30 236.30 0.0M
2024-08-07 234.70 239.10 234.10 237.50 0.0M
2024-08-06 237.50 237.50 237.50 237.50 0.0M
2024-08-05 238.60 238.60 232.50 232.50 0.0M
2024-08-02 245.00 245.00 242.80 243.80 0.0M
2024-08-01 260.70 265.40 245.10 245.10 0.0M
2024-07-31 260.90 261.90 256.90 256.90 0.0M
2024-07-30 256.80 256.90 256.80 256.90 0.0M
2024-07-29 253.30 257.50 253.30 257.50 0.0M
2024-07-25 251.00 253.20 251.00 253.20 0.0M
2024-07-24 244.00 247.10 242.80 246.50 0.0M
2024-07-23 245.90 247.90 245.90 247.00 0.0M
2024-07-22 243.80 243.90 243.80 243.90 0.0M
2024-07-19 247.40 247.40 247.40 247.40 0.0M
2024-07-18 246.10 246.10 246.10 246.10 0.0M
2024-07-17 242.90 244.90 242.90 244.40 0.0M
2024-07-16 233.00 244.80 233.00 244.30 0.0M
2024-07-15 233.50 235.10 229.80 235.10 0.0M
2024-07-12 233.70 233.70 232.40 232.40 0.0M
2024-07-11 228.30 231.00 228.30 231.00 0.0M
2024-07-10 225.10 225.10 222.10 222.10 0.0M
2024-07-09 226.50 226.50 222.80 223.50 0.0M
2024-07-08 225.90 226.60 223.00 225.30 0.0M
2024-07-05 227.80 227.80 222.90 222.90 0.0M
2024-07-04 229.40 229.50 229.40 229.50 0.0M
2024-07-03 229.00 229.50 228.40 229.50 0.0M
2024-07-02 227.70 227.70 227.70 227.70 0.0M
2024-07-01 231.10 232.20 229.20 230.50 0.0M
2024-06-26 233.40 235.90 233.40 235.90 0.0M
2024-06-25 234.20 234.20 234.20 234.20 0.0M
2024-06-24 230.80 234.90 230.60 234.80 0.0M
2024-06-21 229.50 230.50 229.50 230.50 0.0M
2024-06-20 227.90 228.70 227.90 228.70 0.0M
2024-06-18 223.80 226.80 223.80 225.30 0.0M
2024-06-17 224.60 224.60 220.50 224.40 0.0M
2024-06-14 221.20 222.20 221.20 222.20 0.0M
2024-06-13 222.90 222.90 222.90 222.90 0.0M
2024-06-10 229.80 232.00 229.80 232.00 0.0M
2024-06-07 231.90 232.40 228.70 231.00 0.0M
2024-06-06 232.70 232.70 232.70 232.70 0.0M
2024-06-05 229.00 229.00 229.00 229.00 0.0M
2024-06-04 227.60 231.20 227.60 231.20 0.0M
2024-06-03 235.50 236.10 230.00 230.00 0.0M
2024-05-31 229.00 229.00 229.00 229.00 0.0M
2024-05-30 230.00 232.60 228.40 232.60 0.0M
2024-05-27 234.40 237.60 234.30 237.60 0.0M
2024-05-24 235.60 235.60 231.70 231.70 0.0M
2024-05-23 237.00 237.00 232.00 233.10 0.0M
2024-05-22 232.70 232.70 232.70 232.70 0.0M
2024-05-21 233.20 233.20 233.20 233.20 0.0M
2024-05-20 236.90 236.90 235.00 235.00 0.0M
2024-05-17 235.30 236.10 235.30 236.10 0.0M
2024-05-16 229.90 234.30 229.90 234.30 0.0M
2024-05-15 233.90 234.00 233.10 233.10 0.0M
2024-05-14 237.20 237.20 231.00 231.00 0.0M
2024-05-09 228.00 228.00 228.00 228.00 0.0M
2024-05-08 232.90 232.90 231.20 231.20 0.0M
2024-05-07 230.40 232.00 227.70 232.00 0.0M
2024-05-06 227.50 230.60 227.00 228.40 0.0M
2024-05-03 231.50 232.50 226.10 228.00 0.0M
2024-05-02 260.20 260.20 226.20 231.00 0.0M
2024-04-29 260.30 260.30 260.30 260.30 0.0M
2024-04-25 258.90 258.90 258.40 258.40 0.0M
2024-04-24 257.60 257.60 257.60 257.60 0.0M
2024-04-23 259.00 259.90 259.00 259.90 0.0M
2024-04-19 253.40 255.20 253.40 255.20 0.0M
2024-04-18 252.70 255.50 252.70 255.50 0.0M
2024-04-15 261.60 263.80 261.20 261.30 0.0M
2024-04-12 260.70 260.70 260.70 260.70 0.0M
2024-04-10 255.90 256.10 255.90 256.10 0.0M
2024-04-09 260.00 260.00 260.00 260.00 0.0M
2024-04-08 266.00 266.00 265.50 265.50 0.0M
2024-04-05 262.50 265.40 262.50 265.40 0.0M
2024-04-04 262.50 265.50 261.40 261.40 0.0M
2024-04-03 268.20 268.20 264.30 264.30 0.0M
2024-04-02 265.90 269.80 265.90 266.90 0.0M
2024-03-28 267.50 270.50 267.50 270.50 0.0M
2024-03-26 269.50 269.50 269.50 269.50 0.0M
2024-03-25 271.50 271.50 264.00 270.00 0.0M
2024-03-22 272.00 272.50 270.00 271.50 0.0M
2024-03-21 270.50 271.00 270.50 271.00 0.0M
2024-03-20 266.50 267.00 266.50 267.00 0.0M
2024-03-19 268.00 268.00 268.00 268.00 0.0M
2024-03-18 265.00 265.00 265.00 265.00 0.0M
2024-03-15 264.50 265.50 264.00 265.00 0.0M
2024-03-14 264.50 264.50 263.50 263.50 0.0M
2024-03-13 264.50 264.50 264.50 264.50 0.0M
2024-03-11 265.50 269.00 264.00 264.00 0.0M
2024-03-08 266.50 266.50 266.50 266.50 0.0M
2024-03-07 269.00 271.50 268.50 268.50 0.0M
2024-03-06 267.50 270.50 267.50 270.50 0.0M
2024-03-05 270.00 270.00 270.00 270.00 0.0M
2024-03-04 271.00 271.00 267.00 267.00 0.0M
2024-03-01 271.50 271.50 268.00 270.00 0.0M
2024-02-29 270.00 270.00 266.50 269.50 0.0M
2024-02-28 265.00 269.00 265.00 269.00 0.0M
2024-02-27 264.00 266.00 264.00 266.00 0.0M
2024-02-26 269.00 270.00 264.50 266.00 0.0M
2024-02-23 267.00 267.50 265.00 266.50 0.0M
2024-02-22 265.50 265.50 265.50 265.50 0.0M
2024-02-21 264.50 266.00 264.50 266.00 0.0M
2024-02-20 264.50 265.50 264.00 264.50 0.0M
2024-02-19 266.50 266.50 266.00 266.00 0.0M
2024-02-16 266.00 266.00 262.50 266.00 0.0M
2024-02-15 263.00 263.50 258.50 263.00 0.0M
2024-02-14 258.50 261.50 258.50 261.50 0.0M
2024-02-13 256.00 256.00 256.00 256.00 0.0M
2024-02-12 255.50 257.00 255.50 256.50 0.0M
2024-02-09 254.00 254.00 253.00 254.00 0.0M
2024-02-08 253.50 256.50 253.50 254.50 0.0M
2024-02-07 249.00 255.00 246.50 255.00 0.0M
2024-02-06 249.00 249.00 247.00 247.00 0.0M
2024-02-05 247.00 248.00 247.00 248.00 0.0M
2024-02-02 245.50 245.50 245.00 245.00 0.0M
2024-02-01 242.00 246.00 234.50 234.50 0.0M
2024-01-30 239.00 239.00 239.00 239.00 0.0M
2024-01-26 235.50 235.50 235.50 235.50 0.0M
2024-01-25 232.00 234.50 232.00 234.50 0.0M
2024-01-24 236.50 236.50 236.50 236.50 0.0M
2024-01-23 237.00 238.50 236.50 236.50 0.0M
2024-01-19 237.50 237.50 237.50 237.50 0.0M
2024-01-18 234.00 236.00 234.00 236.00 0.0M
2024-01-17 235.50 237.50 234.00 236.00 0.0M
2024-01-15 233.50 234.00 233.50 234.00 0.0M
2024-01-12 229.50 232.50 229.50 232.50 0.0M
2024-01-11 229.50 229.50 229.50 229.50 0.0M
2024-01-10 230.00 230.00 230.00 230.00 0.0M
2024-01-09 235.00 235.00 232.00 232.00 0.0M
2024-01-08 230.50 232.50 230.50 232.50 0.0M
2024-01-05 225.50 225.50 225.50 225.50 0.0M
2024-01-04 236.00 236.00 236.00 236.00 0.0M
2024-01-02 234.50 238.50 234.50 237.00 0.0M