Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
249.407 |
-0,87%
|
278,66
|
270,84
|
278,66
|
273,02
|
| 12/09/2025 |
90.849 |
-0,34%
|
277,54
|
273,9472
|
277,735
|
274,71
|
| 11/09/2025 |
118.808 |
1,45%
|
274,30
|
269,57
|
276,92
|
276,07
|
| 10/09/2025 |
212.211 |
1,76%
|
266,00
|
266,00
|
273,675
|
271,93
|
| 09/09/2025 |
193.943 |
-1,08%
|
269,94
|
264,00
|
270,19
|
267,07
|
| 08/09/2025 |
197.285 |
-0,42%
|
272,88
|
265,00
|
272,88
|
269,94
|
| 05/09/2025 |
202.751 |
0,43%
|
270,00
|
266,00
|
271,77
|
271,13
|
| 04/09/2025 |
178.151 |
0,24%
|
269,9933
|
267,37
|
270,53
|
269,98
|
| 03/09/2025 |
162.812 |
-0,14%
|
271,11
|
266,59
|
272,01
|
269,33
|
| 02/09/2025 |
169.018 |
-0,40%
|
271,0067
|
267,74
|
272,26
|
269,71
|
| 29/08/2025 |
159.262 |
-1,14%
|
278,33
|
270,41
|
278,33
|
270,79
|
| 28/08/2025 |
226.618 |
-0,43%
|
281,10
|
273,01
|
281,10
|
273,92
|
| 27/08/2025 |
186.195 |
1,71%
|
272,74
|
270,56
|
276,91
|
276,39
|
| 26/08/2025 |
187.212 |
0,36%
|
270,11
|
268,45
|
274,02
|
271,74
|
| 25/08/2025 |
141.945 |
0,27%
|
265,522
|
265,522
|
271,7517
|
270,72
|
| 22/08/2025 |
178.426 |
1,31%
|
267,00
|
267,00
|
271,8188
|
269,98
|
| 21/08/2025 |
112.764 |
-0,23%
|
267,05
|
264,55
|
267,535
|
266,48
|
| 20/08/2025 |
160.769 |
0,63%
|
263,75
|
262,57
|
267,93
|
267,09
|
| 19/08/2025 |
263.855 |
-0,87%
|
267,60
|
263,09
|
267,86
|
265,40
|
| 18/08/2025 |
142.829 |
0,51%
|
265,21
|
265,21
|
269,62
|
267,60
|
| 15/08/2025 |
134.920 |
-0,45%
|
265,40
|
263,37
|
267,00
|
266,25
|
| 14/08/2025 |
105.149 |
-0,73%
|
266,50
|
266,50
|
271,64
|
267,46
|
| 13/08/2025 |
142.381 |
0,53%
|
268,00
|
265,71
|
271,14
|
269,43
|
| 12/08/2025 |
159.192 |
0,51%
|
268,00
|
264,08
|
268,4299
|
268,00
|
| 11/08/2025 |
161.795 |
0,74%
|
264,69
|
262,51
|
270,005
|
266,65
|
| 08/08/2025 |
222.586 |
-0,66%
|
266,45
|
264,24
|
271,9999
|
264,69
|
| 07/08/2025 |
211.755 |
-0,39%
|
272,00
|
259,00
|
272,00
|
266,45
|
| 06/08/2025 |
165.219 |
-1,27%
|
271,49
|
267,09
|
273,00
|
267,49
|
| 05/08/2025 |
247.258 |
1,98%
|
267,363
|
264,5377
|
271,43
|
270,92
|
| 04/08/2025 |
183.010 |
-1,65%
|
273,00
|
264,81
|
274,3999
|
265,67
|
| 01/08/2025 |
366.394 |
-3,24%
|
276,00
|
267,35
|
279,00
|
269,83
|
| 31/07/2025 |
1.126.553 |
7,82%
|
270,00
|
270,00
|
293,02
|
278,86
|
| 30/07/2025 |
259.466 |
-0,97%
|
260,84
|
256,45
|
262,33
|
258,52
|
| 29/07/2025 |
135.685 |
-0,63%
|
264,91
|
258,52
|
265,195
|
260,84
|
| 28/07/2025 |
169.623 |
-0,88%
|
265,31
|
260,9512
|
265,4455
|
262,49
|
| 25/07/2025 |
160.726 |
0,57%
|
263,22
|
261,45
|
267,89
|
264,82
|
| 24/07/2025 |
192.187 |
-0,84%
|
257,60
|
258,235
|
267,89
|
263,33
|
| 23/07/2025 |
313.227 |
4,57%
|
251,53
|
251,60
|
265,58
|
265,56
|
| 22/07/2025 |
171.194 |
0,41%
|
254,07
|
251,00
|
255,43
|
253,96
|
| 21/07/2025 |
166.935 |
-0,61%
|
254,49
|
252,08
|
255,75
|
252,93
|
| 18/07/2025 |
215.726 |
-0,34%
|
254,65
|
251,84
|
257,7399
|
254,49
|
| 17/07/2025 |
184.535 |
0,60%
|
254,28
|
251,02
|
256,17
|
255,35
|
| 16/07/2025 |
234.771 |
0,06%
|
254,50
|
251,02
|
259,53
|
253,82
|
| 15/07/2025 |
172.816 |
-1,87%
|
257,95
|
253,12
|
259,9988
|
253,68
|
| 14/07/2025 |
194.243 |
0,12%
|
259,00
|
254,94
|
260,20
|
258,50
|
| 11/07/2025 |
135.967 |
0,03%
|
251,56
|
250,00
|
260,20
|
258,18
|
| 10/07/2025 |
308.616 |
3,69%
|
249,05
|
247,01
|
258,45
|
258,11
|
