Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
135.605 |
1,39%
|
394,10
|
392,053
|
406,2199
|
402,08
|
| 23/03/2026 |
337.630 |
-2,78%
|
401,4768
|
396,17
|
410,99
|
396,57
|
| 20/03/2026 |
193.773 |
-2,47%
|
416,95
|
405,55
|
424,75
|
407,98
|
| 19/03/2026 |
212.510 |
-2,24%
|
418,84
|
410,28
|
423,01
|
418,42
|
| 18/03/2026 |
211.521 |
1,20%
|
418,00
|
411,70
|
433,41
|
427,99
|
| 17/03/2026 |
252.311 |
1,52%
|
415,00
|
413,07
|
423,98
|
422,94
|
| 16/03/2026 |
326.940 |
0,21%
|
411,81
|
403,59
|
419,185
|
416,59
|
| 13/03/2026 |
172.985 |
0,28%
|
412,00
|
406,98
|
418,1936
|
415,71
|
| 12/03/2026 |
199.265 |
0,21%
|
410,00
|
403,22
|
417,00
|
414,56
|
| 11/03/2026 |
135.726 |
-0,91%
|
412,99
|
409,00
|
419,95
|
413,70
|
| 10/03/2026 |
159.497 |
-2,81%
|
425,00
|
416,62
|
426,67
|
417,51
|
| 09/03/2026 |
209.930 |
0,01%
|
427,9903
|
417,85
|
432,6299
|
429,58
|
| 06/03/2026 |
180.156 |
1,85%
|
411,7593
|
411,7593
|
432,7199
|
429,11
|
| 05/03/2026 |
234.520 |
-3,61%
|
434,12
|
411,0601
|
434,50
|
421,17
|
| 04/03/2026 |
195.217 |
-0,75%
|
439,50
|
432,12
|
441,44
|
437,03
|
| 03/03/2026 |
204.986 |
-2,95%
|
447,00
|
435,18
|
447,91
|
440,33
|
| 02/03/2026 |
340.338 |
2,07%
|
460,56
|
445,67
|
460,56
|
453,73
|
| 27/02/2026 |
131.916 |
0,66%
|
441,90
|
436,0001
|
445,175
|
444,52
|
| 26/02/2026 |
238.640 |
1,70%
|
433,1571
|
430,19
|
444,9875
|
441,62
|
| 25/02/2026 |
267.271 |
-2,71%
|
449,88
|
418,78
|
450,115
|
435,58
|
| 24/02/2026 |
199.092 |
2,22%
|
438,01
|
432,00
|
449,0344
|
447,73
|
| 23/02/2026 |
236.134 |
0,10%
|
432,01
|
428,39
|
441,88
|
438,01
|
| 20/02/2026 |
264.567 |
-1,26%
|
442,80
|
433,60
|
447,65
|
437,57
|
| 19/02/2026 |
467.951 |
4,30%
|
422,80
|
421,00
|
443,32
|
443,14
|
| 18/02/2026 |
155.316 |
1,69%
|
420,4378
|
417,83
|
426,75
|
424,89
|
| 17/02/2026 |
261.880 |
-0,23%
|
414,81
|
406,70
|
420,79
|
417,83
|
| 13/02/2026 |
293.852 |
2,96%
|
408,04
|
406,055
|
422,29
|
418,78
|
| 12/02/2026 |
293.027 |
3,58%
|
395,487
|
395,46
|
413,49
|
406,76
|
| 11/02/2026 |
259.325 |
-1,63%
|
403,00
|
382,37
|
407,65
|
392,70
|
| 10/02/2026 |
181.578 |
-1,59%
|
405,74
|
394,7901
|
407,6767
|
399,37
|
| 09/02/2026 |
286.119 |
1,48%
|
399,00
|
398,00
|
414,09
|
405,82
|
| 06/02/2026 |
375.260 |
7,69%
|
363,66
|
363,66
|
399,995
|
399,90
|
| 05/02/2026 |
763.031 |
-10,59%
|
376,00
|
352,25
|
407,00
|
369,38
|
| 04/02/2026 |
566.287 |
-3,84%
|
433,38
|
409,41
|
433,38
|
413,14
|
| 03/02/2026 |
225.223 |
2,22%
|
420,46
|
420,46
|
433,02
|
429,64
|
| 02/02/2026 |
204.769 |
-0,05%
|
418,10
|
415,5301
|
425,00
|
420,30
|
| 30/01/2026 |
230.548 |
-1,71%
|
422,03
|
417,23
|
429,3799
|
420,51
|
| 29/01/2026 |
213.991 |
0,57%
|
430,03
|
423,51
|
436,1444
|
427,83
|
| 28/01/2026 |
223.287 |
0,62%
|
421,9661
|
416,68
|
428,5704
|
425,39
|
| 27/01/2026 |
209.766 |
2,23%
|
411,78
|
410,00
|
423,61
|
422,79
|
| 26/01/2026 |
344.068 |
-1,23%
|
418,08
|
405,41
|
418,10
|
413,56
|
| 23/01/2026 |
230.608 |
-1,31%
|
422,47
|
412,05
|
428,393
|
418,58
|
| 22/01/2026 |
299.649 |
0,35%
|
425,7916
|
415,8801
|
426,5843
|
424,14
|
| 21/01/2026 |
284.279 |
1,71%
|
420,00
|
410,6101
|
426,84
|
422,68
|
| 20/01/2026 |
387.367 |
-2,42%
|
427,2583
|
412,23
|
431,935
|
415,58
|
| 16/01/2026 |
251.081 |
1,68%
|
421,8365
|
420,02
|
427,72
|
425,90
|
| 15/01/2026 |
470.012 |
0,87%
|
414,0972
|
401,20
|
420,5475
|
418,86
|
| 14/01/2026 |
554.700 |
0,91%
|
415,00
|
409,83
|
425,1199
|
415,39
|
| 13/01/2026 |
645.276 |
3,37%
|
421,00
|
401,935
|
424,32
|
411,66
|
| 12/01/2026 |
304.813 |
2,91%
|
390,00
|
389,40
|
399,6099
|
398,25
|
| 09/01/2026 |
264.384 |
2,25%
|
382,40
|
379,00
|
391,04
|
386,99
|
| 08/01/2026 |
519.168 |
6,18%
|
372,00
|
372,00
|
389,5201
|
378,47
|
| 07/01/2026 |
363.425 |
-3,03%
|
368,00
|
356,14
|
374,2799
|
356,45
|
| 06/01/2026 |
229.485 |
1,13%
|
364,83
|
364,00
|
370,515
|
367,60
|
| 05/01/2026 |
264.286 |
3,93%
|
356,48
|
356,25
|
365,916
|
363,48
|
| 02/01/2026 |
169.020 |
2,85%
|
340,95
|
336,00
|
349,96
|
349,75
|
| 31/12/2025 |
112.316 |
-0,56%
|
342,08
|
339,11
|
344,2223
|
340,07
|
| 30/12/2025 |
164.002 |
-1,09%
|
346,32
|
340,02
|
347,335
|
340,02
|
| 29/12/2025 |
159.713 |
-3,14%
|
350,00
|
340,10
|
352,50
|
345,73
|
| 26/12/2025 |
120.763 |
-1,22%
|
354,92
|
350,00
|
356,10
|
351,13
|
| 24/12/2025 |
96.031 |
0,39%
|
354,50
|
353,00
|
359,30
|
355,45
|
| 23/12/2025 |
344.828 |
0,28%
|
362,00
|
351,2301
|
362,00
|
354,52
|
| 22/12/2025 |
428.973 |
5,57%
|
340,00
|
338,48
|
357,44
|
353,52
|
| 19/12/2025 |
319.738 |
4,34%
|
326,00
|
324,15
|
337,4399
|
336,64
|
| 18/12/2025 |
180.735 |
0,42%
|
325,00
|
320,72
|
327,19
|
322,63
|
| 17/12/2025 |
171.615 |
0,00%
|
324,00
|
318,62
|
327,39
|
321,29
|
| 16/12/2025 |
166.056 |
-0,72%
|
328,32
|
322,01
|
328,32
|
326,80
|
| 15/12/2025 |
150.508 |
0,69%
|
328,90
|
324,7213
|
331,86
|
329,16
|
| 12/12/2025 |
144.563 |
0,06%
|
326,72
|
326,29
|
332,085
|
326,92
|
| 11/12/2025 |
203.606 |
1,12%
|
324,9441
|
321,67
|
330,45
|
326,72
|
| 10/12/2025 |
160.298 |
2,60%
|
317,00
|
311,0401
|
326,605
|
323,14
|
| 09/12/2025 |
134.711 |
-0,29%
|
316,00
|
313,46
|
319,92
|
314,95
|
| 08/12/2025 |
175.100 |
3,71%
|
307,46
|
302,6852
|
316,5636
|
315,88
|
| 05/12/2025 |
326.624 |
-3,58%
|
316,47
|
300,20
|
317,863
|
304,58
|
| 04/12/2025 |
156.502 |
2,15%
|
309,12
|
308,40
|
318,61
|
315,88
|
| 03/12/2025 |
169.985 |
0,66%
|
306,29
|
304,00
|
310,16
|
309,23
|
| 02/12/2025 |
150.545 |
0,18%
|
306,78
|
306,27
|
310,87
|
307,20
|
| 01/12/2025 |
158.146 |
-2,24%
|
307,73
|
306,08
|
312,46
|
306,65
|
