Huntington Ingalls Industries Inc (HII)
Exportar para Excel
< 1 2 3 4 5 > >> |
06/02/2024 |
91.114 |
0,11%
|
266,48
|
265,38
|
267,53
|
266,22
|
05/02/2024 |
97.073 |
-0,96%
|
268,12
|
263,01
|
267,774
|
265,93
|
02/02/2024 |
141.844 |
0,26%
|
266,68
|
263,36
|
269,325
|
268,50
|
01/02/2024 |
338.588 |
3,43%
|
260,00
|
254,19
|
268,51
|
267,81
|
31/01/2024 |
196.570 |
-0,54%
|
260,00
|
257,975
|
263,00
|
258,92
|
30/01/2024 |
142.847 |
0,67%
|
255,95
|
257,46
|
260,615
|
260,32
|
29/01/2024 |
143.141 |
1,15%
|
255,95
|
255,76
|
258,52
|
258,59
|
26/01/2024 |
179.665 |
0,49%
|
253,75
|
254,095
|
256,36
|
255,65
|
25/01/2024 |
104.078 |
0,30%
|
256,55
|
251,84
|
254,64
|
254,40
|
24/01/2024 |
135.364 |
-0,85%
|
256,55
|
252,99
|
257,80
|
253,64
|
23/01/2024 |
70.894 |
-0,37%
|
256,77
|
254,54
|
258,1235
|
255,81
|
22/01/2024 |
107.338 |
0,21%
|
260,20
|
255,93
|
259,17
|
256,77
|
19/01/2024 |
110.297 |
-1,52%
|
260,20
|
255,36
|
259,845
|
256,23
|
18/01/2024 |
152.940 |
2,11%
|
253,855
|
254,3724
|
260,24
|
260,19
|
17/01/2024 |
83.945 |
-0,15%
|
253,855
|
253,855
|
257,87
|
254,81
|
16/01/2024 |
98.234 |
0,20%
|
252,37
|
252,28
|
256,11
|
255,18
|
15/01/2024 |
72.945 |
1,62%
|
252,45
|
251,74
|
254,78
|
254,68
|
12/01/2024 |
72.945 |
1,62%
|
252,45
|
251,74
|
254,78
|
254,68
|
11/01/2024 |
77.552 |
-0,87%
|
251,50
|
248,87
|
252,2421
|
250,63
|
10/01/2024 |
63.792 |
-0,17%
|
254,04
|
252,38
|
254,99
|
252,82
|
09/01/2024 |
49.085 |
-0,83%
|
254,04
|
252,54
|
254,21
|
253,24
|
08/01/2024 |
117.576 |
1,13%
|
250,98
|
250,05
|
255,429
|
255,36
|
05/01/2024 |
331.031 |
-1,49%
|
257,40
|
248,645
|
254,205
|
252,50
|
04/01/2024 |
96.808 |
0,01%
|
260,23
|
256,00
|
259,04
|
256,32
|
03/01/2024 |
126.710 |
-1,47%
|
260,23
|
256,35
|
259,54
|
256,30
|
02/01/2024 |
77.477 |
0,18%
|
259,71
|
259,01
|
261,42
|
260,11
|
29/12/2023 |
69.103 |
0,45%
|
258,45
|
257,90
|
259,99
|
259,64
|
28/12/2023 |
51.616 |
0,06%
|
258,74
|
257,72
|
259,16
|
258,47
|
27/12/2023 |
47.602 |
0,19%
|
257,12
|
256,82
|
258,715
|
258,31
|
26/12/2023 |
37.562 |
0,68%
|
254,87
|
255,845
|
258,11
|
257,83
|
22/12/2023 |
64.937 |
0,82%
|
255,41
|
254,865
|
256,90
|
256,09
|
21/12/2023 |
49.881 |
0,63%
|
253,38
|
252,29
|
254,6474
|
254,02
|
20/12/2023 |
107.785 |
-1,78%
|
256,21
|
252,48
|
257,14
|
252,43
|
19/12/2023 |
81.839 |
0,78%
|
255,945
|
254,45
|
257,13
|
257,01
|
18/12/2023 |
121.005 |
0,58%
|
254,23
|
253,44
|
255,31
|
255,02
|
15/12/2023 |
185.491 |
-0,89%
|
257,80
|
253,631
|
257,02
|
253,55
|
14/12/2023 |
218.185 |
-0,68%
|
257,80
|
252,26
|
257,815
|
255,83
|
13/12/2023 |
155.967 |
1,22%
|
249,88
|
253,24
|
258,56
|
257,59
|
12/12/2023 |
229.966 |
1,64%
|
249,88
|
249,82
|
256,06
|
254,48
|
11/12/2023 |
225.751 |
1,41%
|
248,30
|
246,69
|
250,57
|
250,38
|
08/12/2023 |
119.440 |
0,69%
|
244,36
|
244,90
|
247,15
|
246,89
|
07/12/2023 |
101.712 |
0,66%
|
241,85
|
243,46
|
245,23
|
245,19
|
06/12/2023 |
88.451 |
1,29%
|
241,38
|
241,525
|
243,62
|
243,59
|
05/12/2023 |
83.222 |
-0,87%
|
241,38
|
239,87
|
242,075
|
240,48
|
04/12/2023 |
109.685 |
1,62%
|
234,52
|
238,4401
|
242,65
|
242,60
|
01/12/2023 |
109.313 |
0,73%
|
234,52
|
235,68
|
239,47
|
238,74
|
30/11/2023 |
129.164 |
1,40%
|
234,52
|
233,86
|
237,02
|
237,02
|
29/11/2023 |
133.702 |
-1,24%
|
237,00
|
233,23
|
238,22
|
233,75
|
28/11/2023 |
83.785 |
0,10%
|
235,99
|
235,81
|
237,79
|
236,68
|
27/11/2023 |
107.180 |
-0,79%
|
238,22
|
234,183
|
237,92
|
236,45
|
24/11/2023 |
46.088 |
0,15%
|
239,03
|
238,21
|
240,44
|
238,44
|
23/11/2023 |
85.929 |
0,04%
|
239,00
|
237,75
|
239,35
|
238,08
|
22/11/2023 |
84.531 |
0,04%
|
239,00
|
237,75
|
239,35
|
238,08
|
21/11/2023 |
58.701 |
-0,12%
|
239,00
|
237,5262
|
239,53
|
239,28
|
20/11/2023 |
88.506 |
1,19%
|
236,96
|
236,43
|
240,46
|
239,56
|
17/11/2023 |
121.600 |
0,93%
|
235,56
|
234,425
|
237,87
|
236,75
|
16/11/2023 |
89.677 |
-0,14%
|
234,88
|
233,35
|
237,32
|
234,57
|
15/11/2023 |
137.382 |
-0,43%
|
235,43
|
234,16
|
236,70
|
234,90
|
14/11/2023 |
129.926 |
1,10%
|
230,05
|
233,26
|
236,872
|
235,92
|
13/11/2023 |
129.433 |
1,49%
|
230,05
|
230,21
|
234,69
|
233,36
|
10/11/2023 |
84.195 |
0,79%
|
228,76
|
227,62
|
230,65
|
229,93
|
09/11/2023 |
86.516 |
-0,17%
|
229,73
|
226,375
|
230,00
|
228,14
|
08/11/2023 |
87.087 |
-1,60%
|
233,20
|
227,49
|
233,195
|
228,52
|
07/11/2023 |
113.353 |
-0,99%
|
233,71
|
231,14
|
235,39
|
232,24
|
06/11/2023 |
163.608 |
0,25%
|
233,81
|
232,94
|
235,39
|
234,55
|
03/11/2023 |
155.751 |
0,05%
|
235,35
|
232,84
|
236,275
|
233,96
|
02/11/2023 |
236.944 |
5,82%
|
228,71
|
225,31
|
234,1825
|
233,85
|
01/11/2023 |
115.410 |
0,53%
|
217,40
|
218,91
|
221,46
|
220,99
|
31/10/2023 |
152.117 |
1,14%
|
217,40
|
217,295
|
221,32
|
219,82
|
30/10/2023 |
150.193 |
1,99%
|
214,58
|
213,67
|
218,325
|
217,35
|
27/10/2023 |
63.268 |
-1,81%
|
216,06
|
213,73
|
220,05
|
214,09
|
26/10/2023 |
137.474 |
1,38%
|
215,25
|
214,56
|
218,515
|
218,03
|
25/10/2023 |
102.018 |
0,34%
|
215,25
|
214,75
|
217,93
|
215,06
|
24/10/2023 |
84.552 |
-0,93%
|
219,00
|
212,58
|
218,85
|
214,33
|
23/10/2023 |
86.644 |
-1,26%
|
219,10
|
216,155
|
220,53
|
216,34
|
20/10/2023 |
174.758 |
-1,01%
|
222,465
|
219,03
|
223,035
|
219,09
|
19/10/2023 |
135.927 |
-0,75%
|
222,465
|
221,00
|
224,77
|
221,33
|
18/10/2023 |
113.869 |
0,02%
|
225,19
|
222,15
|
225,16
|
223,01
|
17/10/2023 |
135.597 |
-0,98%
|
225,19
|
221,706
|
226,07
|
222,96
|
16/10/2023 |
100.143 |
0,15%
|
221,62
|
222,665
|
225,72
|
225,16
|
13/10/2023 |
128.653 |
2,75%
|
221,62
|
219,92
|
225,32
|
224,83
|
12/10/2023 |
94.501 |
-0,68%
|
220,96
|
217,33
|
220,9654
|
218,81
|
11/10/2023 |
88.689 |
0,44%
|
219,17
|
218,5762
|
221,1568
|
220,30
|
10/10/2023 |
151.584 |
-0,95%
|
222,55
|
218,86
|
222,514
|
219,34
|
09/10/2023 |
335.449 |
9,34%
|
209,89
|
209,89
|
221,79
|
221,44
|
06/10/2023 |
109.832 |
1,11%
|
199,835
|
199,11
|
203,76
|
202,52
|
05/10/2023 |
63.000 |
-0,67%
|
201,87
|
200,41
|
202,555
|
200,29
|
04/10/2023 |
98.613 |
-0,28%
|
201,75
|
199,63
|
202,0125
|
201,65
|
03/10/2023 |
101.170 |
0,10%
|
203,65
|
200,70
|
202,66
|
202,22
|
02/10/2023 |
114.406 |
-1,26%
|
203,65
|
201,75
|
204,98
|
202,01
|
29/09/2023 |
72.952 |
-0,23%
|
205,875
|
204,1005
|
206,845
|
204,58
|
28/09/2023 |
155.273 |
0,92%
|
205,29
|
204,03
|
206,83
|
205,06
|
27/09/2023 |
84.725 |
1,39%
|
201,455
|
200,465
|
203,21
|
203,19
|
26/09/2023 |
81.249 |
-0,46%
|
201,00
|
200,23
|
202,313
|
200,41
|
25/09/2023 |
77.858 |
0,12%
|
201,06
|
199,57
|
202,36
|
201,33
|
22/09/2023 |
104.134 |
-0,70%
|
202,00
|
201,02
|
203,345
|
201,08
|
21/09/2023 |
316.639 |
-1,50%
|
203,64
|
199,57
|
209,615
|
202,50
|
20/09/2023 |
263.074 |
-1,60%
|
210,77
|
205,51
|
209,615
|
205,58
|
19/09/2023 |
118.992 |
-1,58%
|
212,83
|
208,585
|
212,73
|
208,92
|
18/09/2023 |
60.555 |
0,30%
|
212,00
|
210,55
|
213,83
|
212,28
|