Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
319.367 |
-1,67%
|
276,54
|
270,04
|
278,53
|
274,21
|
| 22/10/2026 |
351.974 |
1,79%
|
278,07
|
274,4879
|
280,4199
|
278,86
|
| 21/10/2026 |
236.765 |
0,65%
|
271,95
|
270,00
|
278,80
|
273,95
|
| 20/10/2026 |
276.712 |
1,01%
|
270,8025
|
268,65
|
274,775
|
272,23
|
| 19/10/2026 |
202.557 |
-0,87%
|
270,00
|
267,17
|
272,00
|
269,64
|
| 16/10/2026 |
196.994 |
1,69%
|
267,22
|
267,22
|
273,33
|
272,00
|
| 15/10/2026 |
229.570 |
1,00%
|
265,01
|
263,63
|
270,00
|
267,22
|
| 14/10/2026 |
294.804 |
2,47%
|
255,00
|
255,00
|
266,61
|
264,53
|
| 13/10/2026 |
243.090 |
-2,39%
|
267,2287
|
255,355
|
267,2287
|
257,84
|
| 12/10/2026 |
167.930 |
-0,29%
|
264,79
|
263,55
|
268,41
|
264,03
|
| 09/10/2026 |
213.452 |
-0,08%
|
265,75
|
263,3585
|
267,04
|
264,80
|
| 08/10/2026 |
180.906 |
1,67%
|
265,20
|
259,195
|
267,24
|
265,02
|
| 07/10/2026 |
287.733 |
-1,17%
|
264,20
|
259,73
|
265,38
|
260,67
|
| 06/10/2026 |
295.017 |
-0,98%
|
268,00
|
258,57
|
269,90
|
263,75
|
| 05/10/2026 |
275.152 |
-0,77%
|
271,47
|
264,925
|
271,47
|
266,48
|
| 02/10/2026 |
315.269 |
-2,11%
|
277,50
|
267,31
|
277,50
|
268,54
|
| 01/10/2026 |
429.931 |
2,72%
|
268,5562
|
266,39
|
275,98
|
274,33
|
| 30/09/2026 |
400.223 |
2,86%
|
259,64
|
259,64
|
269,87
|
267,07
|
| 29/09/2026 |
246.419 |
1,01%
|
256,00
|
255,40
|
262,4999
|
259,64
|
| 28/09/2026 |
248.064 |
-2,64%
|
264,02
|
256,81
|
265,00
|
257,05
|
| 25/09/2026 |
154.447 |
-0,77%
|
267,00
|
261,71
|
267,50
|
264,02
|
| 24/09/2026 |
202.398 |
-1,41%
|
269,50
|
265,58
|
271,965
|
266,00
|
| 23/09/2026 |
235.715 |
-0,42%
|
275,88
|
268,0741
|
275,88
|
269,80
|
| 22/09/2026 |
274.774 |
-1,87%
|
283,13
|
268,09
|
283,13
|
270,95
|
| 21/09/2026 |
215.584 |
1,09%
|
270,50
|
270,50
|
276,78
|
276,10
|
| 18/09/2026 |
193.944 |
-1,49%
|
275,02
|
270,15
|
277,135
|
272,86
|
| 17/09/2026 |
229.361 |
-0,31%
|
282,00
|
275,5201
|
283,25
|
277,14
|
| 16/09/2026 |
232.758 |
-0,47%
|
281,88
|
275,04
|
281,88
|
278,09
|
| 15/09/2026 |
232.042 |
-0,20%
|
280,01
|
272,88
|
283,42
|
279,46
|
| 14/09/2026 |
177.049 |
0,15%
|
280,35
|
276,8276
|
282,19
|
280,01
|
| 11/09/2026 |
216.771 |
-0,70%
|
284,00
|
278,17
|
285,49
|
279,69
|
| 10/09/2026 |
193.128 |
0,29%
|
279,91
|
279,4847
|
285,16
|
281,67
|
| 09/09/2026 |
167.638 |
-2,37%
|
287,08
|
280,77
|
290,085
|
280,85
|
| 08/09/2026 |
134.644 |
0,55%
|
287,00
|
285,34
|
292,90
|
287,67
|
| 04/09/2026 |
156.676 |
-1,73%
|
288,4148
|
284,055
|
290,65
|
285,93
|
| 03/09/2026 |
139.421 |
0,67%
|
293,38
|
286,20
|
295,50
|
290,73
|
| 02/09/2026 |
147.179 |
-1,30%
|
291,85
|
287,215
|
293,98
|
288,72
|
| 01/09/2026 |
200.106 |
0,31%
|
291,20
|
290,7001
|
294,515
|
292,42
|
| 31/08/2026 |
216.339 |
-1,01%
|
291,51
|
288,3074
|
297,4552
|
291,20
|
| 28/08/2026 |
176.584 |
-0,61%
|
297,00
|
290,50
|
297,375
|
294,21
|
| 27/08/2026 |
152.787 |
0,30%
|
295,79
|
293,02
|
298,83
|
295,91
|
| 26/08/2026 |
156.772 |
1,81%
|
291,15
|
290,595
|
298,99
|
296,40
|
| 25/08/2026 |
202.356 |
-1,18%
|
294,40
|
286,62
|
295,87
|
291,15
|
| 24/08/2026 |
157.491 |
-1,15%
|
299,00
|
291,24
|
301,0199
|
294,63
|
| 21/08/2026 |
193.917 |
-1,06%
|
305,37
|
296,89
|
305,37
|
298,20
|
| 20/08/2026 |
164.476 |
-3,32%
|
311,69
|
300,26
|
311,69
|
301,40
|
| 19/08/2026 |
183.849 |
-1,83%
|
322,80
|
310,56
|
322,80
|
311,76
|
| 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
|
