Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
234 287 |
-0,23%
|
318,395
|
317,61
|
322,465
|
317,61
|
| 17/08/2026 |
202 767 |
-2,86%
|
327,60
|
317,505
|
327,60
|
318,34
|
| 14/08/2026 |
208 846 |
0,60%
|
328,0185
|
322,35
|
330,75
|
327,71
|
| 13/08/2026 |
185 188 |
-0,32%
|
330,10
|
322,00
|
330,10
|
325,76
|
| 12/08/2026 |
152 377 |
-0,30%
|
328,00
|
323,25
|
329,485
|
326,80
|
| 11/08/2026 |
149 899 |
-1,02%
|
328,5562
|
326,26
|
333,9188
|
327,85
|
| 10/08/2026 |
195 747 |
2,42%
|
325,16
|
320,00
|
334,50
|
330,81
|
| 07/08/2026 |
128 585 |
0,83%
|
321,76
|
320,01
|
325,1925
|
323,00
|
| 06/08/2026 |
179 075 |
1,42%
|
320,00
|
319,01
|
328,38
|
321,76
|
| 05/08/2026 |
240 239 |
-1,93%
|
323,05
|
316,40
|
329,00
|
317,70
|
| 04/08/2026 |
272 757 |
-0,80%
|
328,00
|
316,465
|
329,63
|
323,06
|
| 03/08/2026 |
272 040 |
-0,15%
|
327,78
|
324,06
|
334,34
|
325,95
|
| 31/07/2026 |
335 624 |
2,05%
|
307,71
|
314,64
|
329,545
|
326,45
|
| 30/07/2026 |
666 157 |
13,92%
|
312,99
|
280,40
|
320,36
|
319,90
|
| 29/07/2026 |
366 227 |
-6,52%
|
303,00
|
279,44
|
303,00
|
280,40
|
| 28/07/2026 |
486 615 |
4,08%
|
288,25
|
285,08
|
301,69
|
299,90
|
| 27/07/2026 |
170 313 |
0,16%
|
288,50
|
284,455
|
291,132
|
288,25
|
| 24/07/2026 |
155 031 |
0,21%
|
289,25
|
286,8601
|
293,02
|
287,59
|
| 23/07/2026 |
351 215 |
3,59%
|
277,28
|
277,28
|
295,40
|
287,09
|
| 22/07/2026 |
170 617 |
3,17%
|
272,00
|
272,00
|
277,93
|
277,28
|
| 21/07/2026 |
182 367 |
-0,45%
|
270,04
|
263,62
|
272,11
|
268,76
|
| 20/07/2026 |
156 953 |
0,38%
|
269,0536
|
269,0536
|
275,00
|
270,04
|
| 17/07/2026 |
254 929 |
-0,70%
|
273,00
|
268,25
|
277,1999
|
269,13
|
| 16/07/2026 |
247 815 |
-2,55%
|
278,00
|
270,13
|
278,57
|
271,05
|
| 15/07/2026 |
186 071 |
-0,79%
|
281,00
|
276,70
|
283,29
|
277,79
|
| 14/07/2026 |
113 682 |
-1,75%
|
284,86
|
279,805
|
287,6525
|
280,00
|
| 13/07/2026 |
145 460 |
-0,46%
|
285,00
|
284,42
|
288,285
|
284,86
|
| 10/07/2026 |
131 475 |
-0,04%
|
291,00
|
283,01
|
291,00
|
286,09
|
| 09/07/2026 |
131 706 |
-1,17%
|
290,00
|
282,535
|
290,00
|
286,21
|
| 08/07/2026 |
170 536 |
-0,07%
|
289,50
|
284,02
|
290,00
|
289,47
|
| 07/07/2026 |
165 312 |
-1,58%
|
297,44
|
286,0702
|
298,00
|
289,46
|
| 06/07/2026 |
177 021 |
0,78%
|
292,28
|
289,23
|
296,1125
|
294,10
|
| 02/07/2026 |
248 378 |
4,22%
|
279,01
|
279,01
|
291,895
|
291,50
|
| 01/07/2026 |
190 408 |
-0,36%
|
279,89
|
278,33
|
285,17
|
278,97
|
| 30/06/2026 |
217 433 |
0,90%
|
277,39
|
276,665
|
282,81
|
279,89
|
| 29/06/2026 |
203 948 |
-1,59%
|
281,01
|
277,05
|
282,8399
|
277,39
|
| 26/06/2026 |
209 754 |
0,81%
|
279,14
|
275,27
|
286,30
|
281,99
|
| 25/06/2026 |
339 577 |
-0,42%
|
280,00
|
276,945
|
283,885
|
279,09
|
| 24/06/2026 |
286 919 |
-1,33%
|
282,99
|
278,37
|
285,999
|
279,62
|
| 23/06/2026 |
170 519 |
1,72%
|
277,80
|
274,64
|
283,48
|
283,48
|
| 18/06/2026 |
273 712 |
-4,09%
|
298,10
|
278,19
|
299,81
|
278,19
|
| 17/06/2026 |
180 521 |
-0,70%
|
295,04
|
294,42
|
302,93
|
296,89
|
| 16/06/2026 |
117 504 |
-0,33%
|
298,50
|
293,5504
|
302,225
|
298,51
|
| 15/06/2026 |
176 381 |
0,72%
|
301,54
|
297,2648
|
302,02
|
299,66
|
| 12/06/2026 |
167 698 |
-1,09%
|
300,05
|
296,956
|
303,48
|
297,68
|
| 11/06/2026 |
224 328 |
3,94%
|
293,00
|
290,11
|
301,67
|
300,95
|
| 10/06/2026 |
120 145 |
-2,81%
|
297,50
|
288,745
|
299,03
|
289,13
|
| 09/06/2026 |
251 882 |
1,63%
|
293,00
|
293,00
|
298,8075
|
297,52
|
| 08/06/2026 |
142 255 |
-0,29%
|
298,375
|
287,50
|
298,375
|
292,26
|
| 05/06/2026 |
163 217 |
-0,53%
|
296,00
|
290,24
|
296,39
|
293,04
|
| 04/06/2026 |
217 522 |
2,38%
|
289,84
|
288,00
|
294,541
|
294,53
|
| 03/06/2026 |
313 435 |
-1,97%
|
291,50
|
287,49
|
294,215
|
287,54
|
| 02/06/2026 |
222 605 |
-0,94%
|
295,96
|
291,64
|
298,4875
|
293,66
|
| 01/06/2026 |
420 677 |
-3,82%
|
304,25
|
291,71
|
306,31
|
296,41
|
| 29/05/2026 |
303 028 |
-3,56%
|
320,18
|
304,25
|
320,18
|
308,17
|
| 28/05/2026 |
269 171 |
1,05%
|
319,55
|
315,07
|
323,86
|
319,52
|
| 27/05/2026 |
209 056 |
-1,06%
|
316,00
|
314,15
|
319,275
|
317,56
|
| 26/05/2026 |
174 034 |
0,10%
|
322,51
|
315,94
|
322,51
|
320,95
|
| 22/05/2026 |
136 471 |
0,24%
|
319,00
|
314,50
|
322,1299
|
320,63
|
| 21/05/2026 |
189 753 |
-1,36%
|
320,72
|
316,13
|
322,58
|
317,55
|
| 20/05/2026 |
140 105 |
-0,83%
|
325,04
|
320,81
|
326,9199
|
321,92
|
| 19/05/2026 |
194 036 |
-1,39%
|
325,90
|
323,86
|
330,9325
|
324,60
|
| 18/05/2026 |
143 934 |
0,98%
|
325,00
|
325,00
|
331,9588
|
329,35
|
| 15/05/2026 |
119 708 |
-2,83%
|
337,9418
|
325,85
|
337,9418
|
326,17
|
| 14/05/2026 |
204 105 |
0,82%
|
334,3525
|
332,505
|
339,76
|
336,95
|
| 13/05/2026 |
214 425 |
0,20%
|
332,95
|
319,6489
|
335,00
|
334,22
|
| 12/05/2026 |
478 203 |
5,17%
|
317,75
|
317,75
|
336,53
|
333,56
|
| 11/05/2026 |
358 776 |
0,47%
|
318,00
|
316,29
|
326,485
|
317,75
|
| 08/05/2026 |
286 330 |
0,49%
|
319,70
|
313,43
|
319,7779
|
316,28
|
| 07/05/2026 |
307 711 |
-1,57%
|
315,12
|
312,205
|
322,56
|
314,72
|
| 06/05/2026 |
468 185 |
-2,20%
|
327,92
|
311,0001
|
327,92
|
319,54
|
| 05/05/2026 |
1 028 974 |
-10,25%
|
349,6027
|
311,53
|
349,6027
|
326,13
|
| 04/05/2026 |
233 257 |
0,82%
|
358,35
|
357,00
|
368,09
|
363,37
|
| 01/05/2026 |
239 228 |
-1,01%
|
367,35
|
357,88
|
367,35
|
360,60
|
| 30/04/2026 |
282 692 |
0,56%
|
361,8005
|
357,93
|
368,31
|
364,29
|
| 29/04/2026 |
231 771 |
0,21%
|
366,66
|
361,66
|
370,03
|
362,17
|
| 28/04/2026 |
203 893 |
0,84%
|
365,26
|
352,05
|
368,2899
|
361,40
|
| 27/04/2026 |
23 168 |
1,06%
|
351,464
|
351,464
|
367,20
|
358,40
|
| 24/04/2026 |
283 365 |
-2,93%
|
368,26
|
355,25
|
369,76
|
359,29
|
| 23/04/2026 |
226 265 |
0,89%
|
361,4652
|
360,52
|
371,47
|
370,14
|
| 22/04/2026 |
273 515 |
-3,00%
|
380,8077
|
364,20
|
384,88
|
366,88
|
| 21/04/2026 |
227 376 |
-3,57%
|
385,9211
|
377,29
|
391,01
|
378,21
|
| 20/04/2026 |
134 435 |
-0,66%
|
390,00
|
388,5882
|
397,55
|
392,19
|
| 17/04/2026 |
236 947 |
-0,34%
|
397,07
|
393,10
|
401,8348
|
394,81
|
| 16/04/2026 |
143 050 |
-0,51%
|
393,51
|
393,51
|
403,9499
|
396,17
|
| 15/04/2026 |
146 192 |
0,02%
|
390,0777
|
386,06
|
401,73
|
398,13
|
| 14/04/2026 |
133 345 |
0,92%
|
395,50
|
394,875
|
400,73
|
398,07
|
| 13/04/2026 |
212 376 |
0,01%
|
395,00
|
390,97
|
400,3639
|
394,46
|
| 10/04/2026 |
212 494 |
-2,22%
|
406,15
|
386,4901
|
406,15
|
394,41
|
| 09/04/2026 |
137 511 |
-1,95%
|
411,2852
|
402,34
|
414,03
|
403,37
|
| 08/04/2026 |
174 076 |
2,26%
|
409,77
|
403,01
|
413,58
|
411,35
|
| 07/04/2026 |
105 095 |
-1,29%
|
405,00
|
400,60
|
407,57
|
402,28
|
| 06/04/2026 |
190 013 |
2,78%
|
400,00
|
396,31
|
407,76
|
407,66
|
| 02/04/2026 |
142 662 |
0,84%
|
378,28
|
378,28
|
399,8999
|
396,62
|
| 01/04/2026 |
231 426 |
3,53%
|
379,49
|
379,00
|
396,17
|
393,32
|
| 31/03/2026 |
164 228 |
2,84%
|
370,00
|
370,00
|
382,72
|
379,90
|
| 30/03/2026 |
225 256 |
-3,37%
|
380,7404
|
366,48
|
387,07
|
369,08
|
| 27/03/2026 |
166 519 |
-0,73%
|
376,30
|
372,3738
|
388,525
|
381,79
|
| 26/03/2026 |
210 345 |
-4,42%
|
397,00
|
384,25
|
402,0647
|
384,79
|
| 25/03/2026 |
139 612 |
0,12%
|
402,9382
|
399,50
|
409,41
|
402,56
|
