Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
62.083 |
1,30%
|
314,31
|
311,45
|
316,99
|
313,62
|
| 26/11/2025 |
108.765 |
-0,13%
|
315,00
|
311,67
|
317,78
|
312,93
|
| 25/11/2025 |
170.778 |
1,55%
|
309,92
|
307,74
|
316,14
|
314,73
|
| 24/11/2025 |
123.215 |
1,45%
|
304,49
|
300,77
|
311,30
|
309,92
|
| 21/11/2025 |
258.450 |
1,25%
|
301,83
|
295,97
|
308,32
|
305,49
|
| 20/11/2025 |
231.363 |
-2,55%
|
312,00
|
301,32
|
318,74
|
301,83
|
| 19/11/2025 |
149.466 |
0,19%
|
308,95
|
304,80
|
311,06
|
309,74
|
| 18/11/2025 |
151.776 |
-0,34%
|
303,93
|
303,93
|
312,37
|
309,16
|
| 17/11/2025 |
151.019 |
-1,41%
|
314,99
|
308,34
|
314,99
|
309,74
|
| 14/11/2025 |
167.228 |
0,42%
|
309,15
|
299,6227
|
317,2499
|
313,97
|
| 13/11/2025 |
212.393 |
-1,64%
|
317,05
|
310,08
|
321,04
|
312,67
|
| 12/11/2025 |
249.454 |
-1,94%
|
323,79
|
317,77
|
325,76
|
317,89
|
| 11/11/2025 |
381.558 |
1,74%
|
318,18
|
315,36
|
327,98
|
324,19
|
| 10/11/2025 |
293.901 |
2,94%
|
314,6043
|
310,00
|
319,785
|
318,66
|
| 07/11/2025 |
212.243 |
1,31%
|
306,05
|
299,0693
|
310,80
|
309,56
|
| 06/11/2025 |
197.397 |
-0,42%
|
306,00
|
300,35
|
308,22
|
305,43
|
| 05/11/2025 |
252.850 |
-3,02%
|
315,00
|
305,275
|
315,00
|
306,68
|
| 04/11/2025 |
186.198 |
-0,53%
|
311,5167
|
311,00
|
318,04
|
315,90
|
| 03/11/2025 |
347.085 |
-1,39%
|
324,06
|
312,35
|
324,06
|
317,54
|
| 31/10/2025 |
387.085 |
0,88%
|
321,01
|
311,851
|
323,5699
|
322,02
|
| 30/10/2025 |
568.017 |
6,99%
|
319,00
|
309,43
|
329,12
|
319,07
|
| 29/10/2025 |
251.309 |
-0,24%
|
302,48
|
296,0012
|
302,48
|
298,42
|
| 28/10/2025 |
156.348 |
-0,85%
|
301,00
|
298,0401
|
304,03
|
299,14
|
| 27/10/2025 |
297.211 |
0,59%
|
304,44
|
299,192
|
308,885
|
301,69
|
| 24/10/2025 |
277.873 |
3,39%
|
291,59
|
286,39
|
301,74
|
299,91
|
| 23/10/2025 |
161.531 |
2,27%
|
283,64
|
283,64
|
292,00
|
290,09
|
| 22/10/2025 |
144.508 |
-1,35%
|
288,85
|
282,255
|
290,16
|
283,64
|
| 21/10/2025 |
143.848 |
0,62%
|
287,37
|
285,80
|
291,56
|
287,53
|
| 20/10/2025 |
170.910 |
2,05%
|
280,40
|
280,05
|
287,0847
|
285,77
|
| 17/10/2025 |
149.175 |
-0,93%
|
280,7032
|
277,01
|
283,3975
|
280,02
|
| 16/10/2025 |
185.778 |
-0,81%
|
285,60
|
282,505
|
287,565
|
282,66
|
| 15/10/2025 |
329.904 |
-2,42%
|
298,0067
|
278,64
|
298,0067
|
284,96
|
| 14/10/2025 |
350.402 |
1,35%
|
298,00
|
284,02
|
298,00
|
291,94
|
| 13/10/2025 |
167.895 |
1,74%
|
284,54
|
282,78
|
290,00
|
287,90
|
| 10/10/2025 |
162.149 |
-1,07%
|
286,25
|
281,4212
|
288,43
|
282,99
|
| 09/10/2025 |
170.856 |
-1,61%
|
292,30
|
284,75
|
292,30
|
286,14
|
| 08/10/2025 |
118.697 |
1,91%
|
289,98
|
285,36
|
290,83
|
290,83
|
| 07/10/2025 |
225.393 |
-1,08%
|
288,01
|
284,18
|
291,3399
|
285,38
|
| 06/10/2025 |
149.604 |
1,50%
|
285,49
|
285,49
|
290,8348
|
288,49
|
| 03/10/2025 |
158.657 |
0,72%
|
282,22
|
279,695
|
286,3788
|
284,24
|
| 02/10/2025 |
191.108 |
-1,33%
|
286,99
|
281,37
|
287,125
|
282,22
|
| 01/10/2025 |
213.418 |
-0,66%
|
288,73
|
283,56
|
291,56
|
286,01
|
| 30/09/2025 |
195.506 |
2,94%
|
277,415
|
277,415
|
287,94
|
287,91
|
| 29/09/2025 |
111.712 |
0,29%
|
281,10
|
278,81
|
282,8688
|
279,53
|
| 26/09/2025 |
172.645 |
2,78%
|
271,25
|
271,25
|
279,35
|
278,77
|
| 25/09/2025 |
349.208 |
-2,51%
|
277,07
|
270,33
|
281,10
|
271,25
|
| 24/09/2025 |
279.183 |
0,56%
|
275,99
|
274,90
|
280,97
|
277,51
|
| 23/09/2025 |
208.177 |
-0,05%
|
276,32
|
275,005
|
280,57
|
276,01
|
| 22/09/2025 |
228.697 |
0,13%
|
275,13
|
273,56
|
276,9288
|
276,16
|
| 19/09/2025 |
187.385 |
0,07%
|
269,9933
|
269,9933
|
276,33
|
275,13
|
| 18/09/2025 |
186.232 |
0,96%
|
273,20
|
270,35
|
275,90
|
274,69
|
| 17/09/2025 |
147.497 |
-0,23%
|
273,19
|
270,1001
|
274,94
|
272,46
|
| 16/09/2025 |
240.628 |
-0,05%
|
272,80
|
270,29
|
276,91
|
273,19
|
