גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הנטינגטון אינגאלס אינדסטריס > גרפים

עדכון אחרון 19:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנטינגטון אינגאלס אינדסטריס

Huntington Ingalls Industries

מניה HII ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	329.6	329.6	329.6	329.6	0.00
16:50	331.31	331.31	331.31	331.31	8,243.00
17:00	330.69	330.69	330.69	330.69	3,561.00
17:10	327.71	327.71	327.71	327.71	6,416.00
17:20	328.1025	328.1025	328.1025	328.1025	2,681.00
17:30	328.34	328.34	328.34	328.34	1,479.00
17:40	328.79	328.79	328.79	328.79	3,192.00
17:50	329.37	329.37	329.37	329.37	1,900.00
18:00	327.4125	327.4125	327.4125	327.4125	4,983.00
18:10	327.92	327.92	327.92	327.92	3,826.00
18:20	328.335	328.335	328.335	328.335	2,122.00
18:30	329.27	329.27	329.27	329.27	1,446.00
18:40	327.96	327.96	327.96	327.96	2,578.00
18:50	327.04	327.04	327.04	327.04	2,164.00
19:00	326.485	326.485	326.485	326.485	4,262.00
19:10	325.535	325.535	325.535	325.535	1,473.00
19:20	326.92	326.92	326.92	326.92	1,574.00
19:30	327.61	327.61	327.61	327.61	1,625.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2025 17:00	328.3	323.065	323.52	328.02	154,428.00
11.12.2025 17:30	327.7107	326.34	327.26	327.7107	354,449.00
11.12.2025 18:00	328.52	327.075	327.54	327.075	447,058.00
11.12.2025 18:30	329.825	327.235	327.42	328.651	665,600.00
11.12.2025 19:00	329.31	328.75	329.15	329.17	822,982.00
11.12.2025 19:30	329.4	328.11	329.175	328.344	837,402.00
11.12.2025 20:00	329.71	328.31	328.37	329.19	1,141,188.00
11.12.2025 20:30	330.14	328.845	329.425	329.08	1,047,070.00
11.12.2025 21:00	328.98	327.75	328.98	328.34	1,245,713.00
11.12.2025 21:30	328.64	327.79	328.153	328.64	1,663,730.00
11.12.2025 22:00	329.4325	328.095	328.625	328.095	1,460,671.00
11.12.2025 22:30	327.75	326.05	327.7	326.05	2,399,300.00
12.12.2025 16:30	332.085	328.23	331.17	328.23	44,651.00
12.12.2025 17:00	330.83	327.21	327.425	329.94	214,832.00
12.12.2025 17:30	330.82	328	329.865	328	338,273.00
12.12.2025 18:00	328.66	326.42	328.66	327.705	313,278.00
12.12.2025 18:30	327.78	326.5701	327.42	327.3475	643,166.00
12.12.2025 19:00	328.77	327.24	327.24	328.52	587,245.00
12.12.2025 19:30	330.24	328.48	328.495	329.5	735,437.00
12.12.2025 20:00	330.7894	329.19	329.19	329.3	638,380.00
12.12.2025 20:30	329.475	327.205	329.225	327.52	681,109.00
12.12.2025 21:00	328.065	327.2456	327.2456	327.64	947,779.00
12.12.2025 21:30	328.1549	327.58	327.785	327.92	818,800.00
12.12.2025 22:00	327.97	326.96	327.74	327.17	903,105.00
12.12.2025 22:30	328.58	326.885	327.26	326.885	1,249,097.00
15.12.2025 16:30	331.31	327.075	327.075	329.155	102,067.00
15.12.2025 17:00	329.155	327.27	329.155	328.3425	225,556.00
15.12.2025 17:30	329.37	327.34	328.845	327.85	271,052.00
15.12.2025 18:00	329.6999	327.8724	328.0799	328.83	248,315.00
15.12.2025 18:30	328.775	325.81	328.775	326.235	385,949.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	199.17	192.09	192.14	198.27	752,759.00
17.12.2024	197.98	193.20	196.45	193.49	472,931.00
18.12.2024	206.12	194.23	196.00	194.44	988,175.00
19.12.2024	195.49	187.39	194.43	187.61	700,646.00
20.12.2024	197.94	190.38	191.13	190.45	2,441,070.00
23.12.2024	193.63	188.58	190.20	190.41	605,837.00
24.12.2024	192.47	189.80	190.00	192.46	142,010.00
26.12.2024	194.34	191.68	192.11	191.83	359,483.00
27.12.2024	192.40	189.09	190.55	190.42	332,321.00
30.12.2024	190.29	186.36	188.26	188.41	366,071.00
31.12.2024	190.83	187.33	188.89	188.97	342,727.00
06.01.2025	190.31	186.30	189.29	186.70	492,989.00
07.01.2025	191.10	187.34	187.87	189.05	469,802.00
08.01.2025	190.75	186.25	188.97	189.66	342,118.00
10.01.2025	190.40	187.01	188.01	190.02	360,362.00
13.01.2025	195.88	189.04	190.55	195.14	463,980.00
14.01.2025	197.55	193.14	195.13	197.43	429,362.00
15.01.2025	200.45	196.69	200.37	198.70	346,251.00
16.01.2025	202.32	196.65	198.19	201.02	411,033.00
17.01.2025	204.07	200.58	202.50	202.55	619,647.00
21.01.2025	209.24	204.50	204.79	208.61	516,704.00
22.01.2025	207.68	204.86	207.51	205.17	554,689.00
23.01.2025	207.17	199.87	206.33	204.14	470,818.00
24.01.2025	204.20	201.84	203.71	202.72	337,852.00
27.01.2025	206.60	201.64	203.35	202.99	411,160.00
28.01.2025	203.20	193.79	203.20	195.77	495,058.00
29.01.2025	197.04	191.94	195.31	192.89	559,694.00
30.01.2025	195.81	190.88	193.27	195.50	469,269.00
31.01.2025	198.22	194.23	196.13	197.26	388,493.00
03.02.2025	195.77	191.61	195.05	195.54	71,640.00
04.02.2025	197.54	194.76	195.65	195.76	395,447.00
05.02.2025	197.87	194.12	197.36	196.35	249,076.00
06.02.2025	175.00	158.88	171.18	159.75	2,385,558.00
07.02.2025	169.96	161.96	162.02	168.49	1,682,846.00
10.02.2025	173.00	167.50	169.24	168.27	801,250.00
11.02.2025	168.21	165.55	167.50	167.77	567,258.00
12.02.2025	167.92	162.86	166.22	163.49	632,533.00
13.02.2025	165.73	161.25	165.00	161.68	351,336.00
14.02.2025	163.38	159.41	161.98	161.27	847,378.00
18.02.2025	171.46	164.68	165.00	169.71	1,212,047.00
19.02.2025	174.51	170.84	171.00	173.77	990,057.00
20.02.2025	179.89	173.78	174.34	177.89	903,738.00
21.02.2025	178.29	170.20	177.53	170.29	830,045.00
24.02.2025	172.73	168.76	171.67	168.81	791,665.00
25.02.2025	174.22	168.83	169.00	175.64	831,732.00
26.02.2025	176.63	172.08	175.79	173.19	727,888.00
27.02.2025	175.88	172.57	173.62	174.28	769,359.00
28.02.2025	175.75	171.56	173.16	175.58	2,520,923.00
03.03.2025	178.96	170.86	178.63	172.68	1,286,017.00
04.03.2025	175.65	167.70	170.05	172.30	919,125.00
05.03.2025	195.25	181.01	186.50	193.59	1,781,132.00
06.03.2025	195.42	187.39	191.91	193.93	1,177,483.00
07.03.2025	197.84	190.49	191.91	195.97	928,787.00
10.03.2025	204.27	193.15	193.34	197.03	1,037,622.00
11.03.2025	196.90	190.35	196.90	195.01	946,912.00
12.03.2025	195.85	188.01	194.37	191.73	498,667.00
13.03.2025	198.14	191.57	191.57	195.51	755,058.00
14.03.2025	198.18	194.83	196.40	196.16	790,723.00
17.03.2025	208.80	196.61	196.61	207.13	1,200,705.00
18.03.2025	210.00	204.44	206.44	208.57	681,683.00
19.03.2025	211.25	206.71	208.09	207.43	518,792.00
20.03.2025	206.40	200.78	206.27	201.71	650,674.00
21.03.2025	203.52	199.01	201.52	201.47	1,446,109.00
24.03.2025	206.73	201.24	202.29	205.89	525,532.00
25.03.2025	207.64	204.21	205.49	206.25	557,412.00
26.03.2025	207.15	202.44	206.37	203.27	438,126.00
27.03.2025	204.88	200.75	203.57	203.15	350,507.00
28.03.2025	205.82	202.80	202.87	205.32	541,374.00
31.03.2025	206.68	202.29	204.01	204.04	666,627.00
01.04.2025	205.29	200.86	204.42	202.20	471,655.00
02.04.2025	205.43	198.95	200.00	204.93	499,684.00
03.04.2025	206.93	197.23	202.50	199.22	690,569.00
04.04.2025	195.93	184.60	194.14	184.95	855,758.00
07.04.2025	190.10	177.42	181.28	183.31	810,300.00
08.04.2025	195.67	184.46	192.99	187.54	822,760.00
09.04.2025	202.54	182.79	182.88	200.08	898,586.00
10.04.2025	203.77	195.32	196.85	200.89	834,715.00
11.04.2025	218.78	207.36	208.66	215.74	1,472,656.00
14.04.2025	221.47	213.41	216.69	219.95	1,151,986.00
15.04.2025	221.51	217.41	218.66	217.98	722,150.00
16.04.2025	218.51	213.65	216.24	215.60	614,788.00
17.04.2025	220.38	213.58	214.05	219.48	792,770.00
21.04.2025	221.54	215.36	218.32	217.86	476,690.00
22.04.2025	219.61	211.49	215.23	217.22	871,074.00
23.04.2025	221.24	215.46	219.00	217.93	793,397.00
24.04.2025	222.25	217.01	219.77	221.90	822,226.00
25.04.2025	226.39	222.36	222.36	226.05	570,304.00
28.04.2025	232.35	225.53	232.00	228.35	679,003.00
29.04.2025	231.84	227.05	227.05	230.37	476,388.00
30.04.2025	230.97	226.40	230.02	230.34	748,427.00
01.05.2025	238.00	222.02	237.86	227.48	1,063,243.00
02.05.2025	232.85	223.52	230.17	230.02	667,837.00
05.05.2025	234.43	228.94	231.61	233.18	604,206.00
06.05.2025	233.78	229.45	231.15	232.90	473,018.00
07.05.2025	234.22	230.16	231.61	230.21	428,829.00
08.05.2025	234.63	229.49	231.48	232.95	522,294.00
09.05.2025	235.27	230.22	235.00	231.63	249,640.00
12.05.2025	235.60	227.68	235.00	229.74	529,945.00
13.05.2025	229.73	224.73	229.38	225.73	477,385.00
14.05.2025	225.69	219.71	225.43	223.11	518,936.00
15.05.2025	229.04	224.32	227.36	228.16	384,899.00
16.05.2025	230.44	227.02	229.01	230.05	308,728.00
19.05.2025	232.27	227.75	229.55	229.35	518,349.00
20.05.2025	230.00	226.71	228.43	228.02	420,402.00
21.05.2025	228.01	222.87	228.01	223.38	452,740.00
22.05.2025	226.11	220.74	222.55	224.49	551,577.00
23.05.2025	225.63	221.35	222.20	224.74	246,970.00
27.05.2025	228.02	224.95	227.00	227.84	365,871.00
28.05.2025	229.24	225.25	228.65	225.60	315,771.00
29.05.2025	225.14	222.21	224.51	223.68	1,057,869.00
30.05.2025	223.95	219.82	221.74	223.06	590,888.00
02.06.2025	223.51	219.93	222.90	222.80	446,262.00
03.06.2025	229.03	222.18	224.19	227.96	491,349.00
04.06.2025	228.99	224.75	228.99	224.79	463,122.00
05.06.2025	225.89	222.76	225.46	224.78	484,321.00
06.06.2025	228.03	225.00	225.98	226.49	312,900.00
09.06.2025	229.10	224.18	227.01	228.07	483,329.00
10.06.2025	227.63	222.32	227.53	223.33	347,704.00
11.06.2025	226.28	215.04	222.77	226.15	548,127.00
12.06.2025	229.30	223.49	224.81	229.12	328,992.00
13.06.2025	235.89	230.00	233.15	232.73	455,821.00
16.06.2025	234.74	226.75	234.74	229.26	546,519.00
17.06.2025	234.47	227.00	230.00	234.08	544,435.00
18.06.2025	239.29	233.13	236.43	234.21	524,267.00
20.06.2025	235.78	230.72	234.80	234.54	1,555,648.00
23.06.2025	239.68	235.21	235.81	237.10	495,176.00
24.06.2025	234.25	229.72	233.82	231.63	379,706.00
25.06.2025	236.08	228.69	231.44	235.12	612,701.00
26.06.2025	241.86	236.19	236.73	239.83	292,458.00
27.06.2025	239.49	236.65	238.32	238.65	515,983.00
30.06.2025	242.04	237.16	239.21	241.46	315,917.00
01.07.2025	247.75	239.55	239.68	246.31	521,312.00
02.07.2025	250.57	242.62	244.61	250.15	446,047.00
03.07.2025	253.08	247.64	248.27	252.08	304,183.00
07.07.2025	256.62	252.37	253.64	253.53	403,087.00
08.07.2025	252.85	246.34	252.67	247.95	560,167.00
09.07.2025	250.20	247.01	248.86	248.92	289,725.00
10.07.2025	258.45	250.00	251.58	258.11	655,984.00
11.07.2025	259.13	253.87	257.18	258.18	367,238.00
14.07.2025	259.60	254.98	257.50	258.50	374,679.00
15.07.2025	259.53	253.21	257.52	253.68	340,560.00
16.07.2025	255.78	251.02	253.83	253.82	415,916.00
17.07.2025	256.17	253.59	254.00	255.35	322,789.00
18.07.2025	257.61	251.84	255.02	254.49	542,663.00
21.07.2025	255.50	252.10	255.50	252.93	333,253.00
22.07.2025	255.43	250.91	250.91	253.96	364,837.00
23.07.2025	265.60	257.17	257.17	265.56	586,283.00
24.07.2025	268.00	262.75	264.72	263.33	371,711.00
25.07.2025	265.82	261.45	263.09	264.82	327,588.00
28.07.2025	265.20	261.00	265.00	262.49	315,568.00
29.07.2025	264.23	260.03	264.02	260.84	280,984.00
30.07.2025	262.00	256.45	261.19	258.52	540,227.00
31.07.2025	293.14	277.57	278.67	278.86	2,037,802.00
01.08.2025	278.86	267.35	276.87	269.83	763,418.00
04.08.2025	273.02	264.81	270.37	265.67	415,367.00
05.08.2025	271.48	264.54	265.37	270.92	582,651.00
06.08.2025	272.93	267.09	272.00	267.49	403,200.00
07.08.2025	268.42	259.00	268.42	266.45	346,171.00
08.08.2025	272.00	264.09	267.59	264.69	468,772.00
11.08.2025	270.01	263.74	263.74	266.65	391,237.00
12.08.2025	268.43	264.79	266.22	268.00	347,091.00
13.08.2025	271.47	265.71	269.85	269.43	333,478.00
14.08.2025	271.67	267.14	269.06	267.46	226,759.00
15.08.2025	267.00	265.33	266.44	266.25	336,451.00
18.08.2025	269.62	266.02	266.86	267.60	316,614.00
19.08.2025	267.86	263.09	265.96	265.40	512,779.00
20.08.2025	267.93	262.66	265.00	267.09	433,376.00
21.08.2025	267.54	264.55	266.52	266.48	242,264.00
22.08.2025	271.63	267.96	267.96	269.98	353,007.00
25.08.2025	271.63	269.73	270.53	270.72	336,559.00
26.08.2025	273.70	269.14	270.10	271.74	429,094.00
27.08.2025	276.91	271.31	271.56	276.39	389,337.00
28.08.2025	277.31	273.04	276.40	275.27	448,080.00
29.08.2025	276.19	270.37	274.69	270.79	363,909.00
02.09.2025	272.26	267.51	269.64	269.71	453,353.00
03.09.2025	270.32	266.60	270.29	269.33	451,799.00
04.09.2025	270.53	267.17	268.50	269.98	385,240.00
05.09.2025	271.33	266.00	270.14	271.13	358,050.00
08.09.2025	271.02	265.43	270.87	269.94	399,500.00
09.09.2025	269.71	264.00	269.30	267.07	431,748.00
10.09.2025	273.71	267.18	267.52	271.93	408,452.00
11.09.2025	276.93	272.19	272.19	276.07	295,133.00
12.09.2025	277.73	274.05	277.51	274.71	216,030.00
15.09.2025	276.59	270.81	273.13	273.02	400,957.00
16.09.2025	276.91	270.29	274.29	273.19	609,411.00
17.09.2025	274.86	271.42	272.86	272.46	351,188.00
18.09.2025	275.90	270.69	273.25	274.84	187,370.00
19.09.2025	277.00	271.42	276.11	274.86	417,646.00
22.09.2025	276.86	273.68	273.88	276.10	233,213.00
23.09.2025	280.80	275.01	277.00	275.95	198,434.00
24.09.2025	280.97	274.90	274.90	277.36	285,822.00
25.09.2025	281.10	270.33	277.41	271.00	369,788.00
26.09.2025	277.70	273.25	273.67	278.31	137,901.00
29.09.2025	282.20	278.81	281.10	279.68	114,727.00
30.09.2025	287.94	279.86	279.86	287.79	207,479.00
01.10.2025	291.52	283.74	285.81	286.13	213,549.00
02.10.2025	287.13	281.43	285.54	282.06	194,041.00
03.10.2025	286.37	279.70	283.44	284.28	165,357.00
06.10.2025	290.25	285.70	285.70	288.40	151,587.00
07.10.2025	291.34	284.18	288.86	285.15	225,417.00
08.10.2025	290.77	285.36	287.63	290.77	121,926.00
09.10.2025	291.47	284.75	290.75	286.13	168,644.00
10.10.2025	288.43	281.42	288.43	283.13	175,205.00
13.10.2025	288.23	282.78	282.78	287.87	173,037.00
14.10.2025	296.03	284.02	288.04	291.82	351,610.00
15.10.2025	295.49	278.64	292.73	284.97	331,602.00
16.10.2025	287.57	282.51	285.50	282.60	186,283.00
17.10.2025	283.40	277.01	280.08	279.79	146,308.00
20.10.2025	287.04	280.87	280.87	285.81	170,465.00
21.10.2025	291.56	287.14	290.08	287.53	143,765.00
22.10.2025	289.66	282.39	289.66	283.55	152,578.00
23.10.2025	291.96	284.67	284.67	289.90	161,153.00
24.10.2025	301.74	291.67	293.85	299.98	271,883.00
27.10.2025	309.00	299.19	301.69	301.66	288,875.00
28.10.2025	304.03	298.09	300.82	298.99	145,620.00
29.10.2025	301.24	296.30	299.12	298.32	296,615.00
30.10.2025	330.00	312.00	312.00	319.09	546,807.00
31.10.2025	323.29	311.85	316.81	322.19	488,648.00
03.11.2025	323.12	312.18	321.60	317.55	328,642.00
04.11.2025	318.04	311.00	314.67	315.78	191,578.00
05.11.2025	314.50	305.27	312.43	306.78	246,953.00
06.11.2025	308.22	301.29	306.95	305.45	189,539.00
07.11.2025	310.80	299.07	305.29	309.28	243,663.00
10.11.2025	319.79	310.97	311.93	318.67	272,403.00
11.11.2025	327.98	316.98	318.48	324.13	364,781.00
12.11.2025	325.76	317.77	322.80	318.04	241,718.00
13.11.2025	321.04	310.08	318.86	312.65	223,691.00
14.11.2025	317.25	305.30	307.26	313.87	178,205.00
17.11.2025	314.65	308.34	314.65	309.74	150,053.00
18.11.2025	312.37	305.37	311.40	309.07	155,892.00
19.11.2025	311.05	304.80	308.95	309.67	152,867.00
20.11.2025	318.74	301.32	315.97	301.76	223,978.00
21.11.2025	308.32	295.97	299.46	305.44	261,806.00
24.11.2025	311.30	300.77	302.67	309.96	124,904.00
25.11.2025	316.13	307.85	312.53	314.80	211,533.00
26.11.2025	317.78	313.00	315.00	314.40	108,122.00
28.11.2025	314.31	311.71	313.63	313.37	60,091.00
01.12.2025	312.46	306.08	312.30	306.76	160,237.00
02.12.2025	310.87	306.63	307.95	307.15	139,612.00
03.12.2025	310.16	304.11	308.40	309.36	163,256.00
04.12.2025	318.61	308.40	309.00	315.93	146,846.00
05.12.2025	317.86	300.20	316.89	304.54	318,208.00
08.12.2025	316.56	304.71	304.44	316.13	168,206.00
09.12.2025	319.92	314.54	315.85	315.11	124,907.00
10.12.2025	326.61	311.04	313.31	323.21	227,317.00
11.12.2025	330.45	321.73	325.87	326.69	191,374.00
12.12.2025	332.08	326.29	332.05	326.84	144,431.00

צרו איתנו קשר *5988