Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
193.944 |
-1,49%
|
275,02
|
270,15
|
277,135
|
273,01
|
| 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
|
| 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
|
