Huntington Ingalls Industries Inc (HII)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
15/09/2023 |
78.740 |
-0,60%
|
211,25
|
211,65
|
214,1932
|
211,65
|
14/09/2023 |
73.751 |
1,63%
|
212,08
|
209,3878
|
212,97
|
212,93
|
13/09/2023 |
94.422 |
-0,87%
|
210,775
|
209,07
|
212,63
|
209,52
|
12/09/2023 |
53.009 |
0,12%
|
210,775
|
210,47
|
212,65
|
211,35
|
11/09/2023 |
59.582 |
0,12%
|
210,89
|
208,37
|
211,80
|
211,10
|
08/09/2023 |
86.925 |
0,70%
|
210,31
|
208,76
|
210,985
|
210,84
|
07/09/2023 |
93.755 |
0,09%
|
216,33
|
208,16
|
210,65
|
209,38
|
06/09/2023 |
175.230 |
-3,65%
|
216,33
|
209,10
|
216,11
|
209,20
|
05/09/2023 |
85.595 |
-1,69%
|
220,28
|
217,21
|
220,08
|
217,12
|
04/09/2023 |
50.104 |
0,25%
|
221,84
|
220,27
|
222,099
|
220,86
|
01/09/2023 |
50.104 |
0,25%
|
221,84
|
220,27
|
222,099
|
220,86
|
31/08/2023 |
50.374 |
-0,22%
|
221,19
|
220,30
|
222,61
|
220,32
|
30/08/2023 |
67.778 |
0,82%
|
219,87
|
219,235
|
221,40
|
220,81
|
29/08/2023 |
70.348 |
0,03%
|
219,22
|
216,84
|
219,50
|
219,02
|
28/08/2023 |
65.275 |
0,19%
|
219,64
|
218,12
|
220,50
|
218,96
|
25/08/2023 |
48.250 |
0,20%
|
219,71
|
217,20
|
219,64
|
218,55
|
24/08/2023 |
60.313 |
-0,40%
|
221,29
|
217,72
|
221,0226
|
218,11
|
23/08/2023 |
59.462 |
-0,18%
|
221,29
|
218,89
|
220,68
|
220,22
|
22/08/2023 |
59.908 |
0,32%
|
219,56
|
219,835
|
221,615
|
220,62
|
21/08/2023 |
95.417 |
0,21%
|
219,56
|
218,34
|
220,745
|
219,91
|
18/08/2023 |
210.823 |
-0,40%
|
220,025
|
218,86
|
222,60
|
219,44
|
17/08/2023 |
200.826 |
-1,53%
|
224,57
|
220,01
|
225,1118
|
220,31
|
16/08/2023 |
91.854 |
0,43%
|
223,27
|
222,81
|
225,48
|
223,73
|
15/08/2023 |
116.957 |
-2,16%
|
227,75
|
222,68
|
228,12
|
222,78
|
14/08/2023 |
103.187 |
0,36%
|
224,93
|
225,50
|
228,28
|
227,69
|
11/08/2023 |
85.800 |
0,98%
|
224,93
|
223,43
|
227,245
|
226,88
|
10/08/2023 |
86.484 |
-1,31%
|
226,34
|
224,00
|
227,48
|
224,69
|
09/08/2023 |
80.128 |
0,73%
|
226,05
|
225,0701
|
228,83
|
227,66
|
08/08/2023 |
98.536 |
-1,96%
|
228,36
|
224,83
|
230,11
|
226,02
|
07/08/2023 |
117.924 |
1,63%
|
227,51
|
228,56
|
232,53
|
230,54
|
04/08/2023 |
160.018 |
0,26%
|
227,51
|
225,78
|
228,335
|
226,84
|
03/08/2023 |
288.482 |
-0,69%
|
229,23
|
218,51
|
235,465
|
226,26
|
02/08/2023 |
151.066 |
-0,94%
|
228,95
|
227,615
|
230,53
|
227,82
|
01/08/2023 |
94.156 |
0,13%
|
228,93
|
228,62
|
231,68
|
229,97
|
31/07/2023 |
97.220 |
-0,34%
|
231,00
|
227,395
|
230,82
|
229,67
|
28/07/2023 |
94.575 |
-0,06%
|
231,39
|
228,41
|
231,47
|
230,45
|
27/07/2023 |
127.548 |
-1,65%
|
234,68
|
228,155
|
232,07
|
230,59
|
26/07/2023 |
111.452 |
1,24%
|
231,80
|
231,04
|
235,61
|
234,46
|
25/07/2023 |
65.906 |
0,16%
|
229,70
|
226,33
|
231,94
|
231,59
|
24/07/2023 |
58.592 |
-0,15%
|
231,60
|
230,70
|
232,49
|
231,22
|
21/07/2023 |
89.446 |
-0,56%
|
232,90
|
230,49
|
233,59
|
231,57
|
20/07/2023 |
92.707 |
1,48%
|
230,275
|
230,05
|
233,37
|
232,87
|
19/07/2023 |
136.703 |
-0,05%
|
229,21
|
227,34
|
230,33
|
229,48
|
18/07/2023 |
104.841 |
-1,49%
|
234,75
|
227,85
|
235,14
|
229,60
|
17/07/2023 |
134.181 |
2,07%
|
228,38
|
228,43
|
234,90
|
233,08
|
14/07/2023 |
109.031 |
0,03%
|
227,82
|
225,80
|
228,37
|
228,35
|
13/07/2023 |
90.262 |
-0,57%
|
227,82
|
227,00
|
229,68
|
228,28
|
12/07/2023 |
95.339 |
-0,60%
|
232,55
|
228,71
|
231,62
|
229,59
|
11/07/2023 |
80.091 |
1,36%
|
226,07
|
226,8701
|
232,00
|
230,97
|
10/07/2023 |
91.832 |
1,61%
|
226,07
|
225,09
|
227,93
|
227,87
|
07/07/2023 |
190.672 |
-0,73%
|
226,07
|
223,55
|
227,21
|
224,25
|
06/07/2023 |
107.489 |
-0,78%
|
227,17
|
225,35
|
227,53
|
225,90
|
05/07/2023 |
115.477 |
-0,47%
|
227,20
|
225,925
|
228,46
|
227,68
|
04/07/2023 |
76.385 |
0,44%
|
225,88
|
225,50
|
230,00
|
228,59
|
03/07/2023 |
76.384 |
0,51%
|
225,88
|
225,50
|
230,00
|
228,75
|
30/06/2023 |
124.100 |
0,28%
|
225,88
|
224,85
|
228,24
|
227,60
|
29/06/2023 |
144.539 |
2,97%
|
220,55
|
221,04
|
227,07
|
226,96
|
28/06/2023 |
99.563 |
-0,34%
|
220,74
|
218,91
|
221,045
|
220,42
|
27/06/2023 |
73.395 |
1,19%
|
217,68
|
216,935
|
221,32
|
221,18
|
26/06/2023 |
113.938 |
0,75%
|
218,15
|
212,00
|
218,76
|
218,58
|
23/06/2023 |
126.505 |
-0,45%
|
218,15
|
215,86
|
217,79
|
216,96
|
22/06/2023 |
112.273 |
-0,79%
|
218,15
|
216,225
|
219,6735
|
217,95
|
21/06/2023 |
93.934 |
0,55%
|
217,98
|
217,32
|
219,77
|
219,68
|
20/06/2023 |
132.269 |
-1,23%
|
221,75
|
217,905
|
220,87
|
218,47
|
19/06/2023 |
106.139 |
1,19%
|
219,28
|
218,99
|
221,75
|
221,18
|
16/06/2023 |
106.139 |
1,19%
|
219,28
|
218,99
|
221,75
|
221,18
|
15/06/2023 |
86.475 |
1,52%
|
216,38
|
216,76
|
219,12
|
218,59
|
14/06/2023 |
104.314 |
-0,57%
|
214,165
|
214,75
|
218,96
|
215,32
|
13/06/2023 |
146.468 |
1,08%
|
214,165
|
211,93
|
216,89
|
216,56
|
12/06/2023 |
109.059 |
-0,50%
|
215,35
|
213,10
|
216,28
|
214,24
|
09/06/2023 |
144.430 |
-0,55%
|
214,04
|
214,33
|
217,66
|
215,31
|
08/06/2023 |
186.156 |
0,92%
|
214,04
|
214,05
|
218,345
|
216,51
|
07/06/2023 |
160.259 |
2,22%
|
210,04
|
208,445
|
215,085
|
214,53
|
06/06/2023 |
140.727 |
1,04%
|
208,69
|
207,48
|
210,095
|
209,88
|
05/06/2023 |
191.325 |
-0,06%
|
208,20
|
206,17
|
209,02
|
207,35
|
02/06/2023 |
180.845 |
3,12%
|
202,43
|
201,20
|
207,89
|
207,479
|
01/06/2023 |
145.833 |
-0,08%
|
201,65
|
200,35
|
203,01
|
201,21
|
31/05/2023 |
114.083 |
0,38%
|
200,76
|
199,81
|
202,52
|
201,38
|
30/05/2023 |
114.083 |
0,38%
|
200,76
|
199,81
|
202,52
|
202,05
|
29/05/2023 |
172.060 |
1,63%
|
198,21
|
197,79
|
202,275
|
201,29
|
26/05/2023 |
172.060 |
1,63%
|
198,21
|
197,79
|
202,275
|
201,29
|
25/05/2023 |
173.666 |
-1,36%
|
199,36
|
194,595
|
200,18
|
198,07
|
24/05/2023 |
123.959 |
-0,16%
|
202,01
|
201,62
|
203,89
|
202,05
|
23/05/2023 |
138.316 |
-0,45%
|
202,56
|
200,975
|
203,885
|
202,37
|
22/05/2023 |
168.568 |
1,32%
|
200,68
|
199,7701
|
204,38
|
203,29
|
19/05/2023 |
275.838 |
-0,24%
|
201,71
|
199,93
|
203,80
|
200,64
|
18/05/2023 |
180.382 |
0,22%
|
199,84
|
197,37
|
201,60
|
201,13
|
17/05/2023 |
180.924 |
2,14%
|
197,575
|
198,07
|
200,905
|
200,68
|
16/05/2023 |
93.707 |
-0,48%
|
196,13
|
195,97
|
197,57
|
196,47
|
15/05/2023 |
107.670 |
1,10%
|
195,27
|
194,89
|
197,51
|
197,42
|
12/05/2023 |
127.191 |
-0,76%
|
197,73
|
194,17
|
197,84
|
195,27
|
11/05/2023 |
107.673 |
-0,80%
|
197,25
|
195,12
|
198,30
|
196,76
|
10/05/2023 |
149.712 |
1,99%
|
195,24
|
194,60
|
198,57
|
198,34
|
09/05/2023 |
197.276 |
0,13%
|
194,54
|
193,375
|
196,035
|
194,48
|
08/05/2023 |
170.992 |
-1,66%
|
197,88
|
194,10
|
200,29
|
194,23
|
05/05/2023 |
209.918 |
2,48%
|
193,04
|
192,58
|
198,57
|
197,51
|
04/05/2023 |
289.530 |
-2,09%
|
198,39
|
188,51
|
200,98
|
192,73
|
03/05/2023 |
142.736 |
0,06%
|
198,41
|
196,19
|
198,935
|
196,84
|
02/05/2023 |
200.115 |
-2,69%
|
202,00
|
196,115
|
201,145
|
196,73
|
01/05/2023 |
152.245 |
0,25%
|
202,70
|
202,00
|
205,00
|
202,16
|