Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
177.021 |
0,78%
|
292,28
|
289,23
|
296,1125
|
293,78
|
| 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
|
| 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
|
