Huntington Ingalls Industries Inc (HII)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
28/04/2023 |
111.854 |
0,14%
|
201,30
|
201,11
|
202,43
|
201,66
|
27/04/2023 |
105.067 |
0,76%
|
200,16
|
199,43
|
202,15
|
201,38
|
26/04/2023 |
146.620 |
-3,16%
|
205,61
|
199,76
|
205,28
|
199,86
|
25/04/2023 |
89.366 |
-1,40%
|
208,59
|
206,00
|
208,96
|
206,38
|
24/04/2023 |
96.468 |
0,29%
|
209,15
|
207,66
|
209,77
|
209,31
|
21/04/2023 |
84.058 |
-1,41%
|
211,47
|
207,745
|
212,12
|
208,71
|
20/04/2023 |
64.150 |
0,32%
|
210,65
|
209,89
|
211,71
|
211,70
|
19/04/2023 |
79.556 |
-0,47%
|
212,26
|
210,70
|
211,86
|
211,03
|
18/04/2023 |
88.716 |
0,31%
|
212,50
|
210,86
|
213,715
|
212,03
|
17/04/2023 |
123.735 |
0,68%
|
210,44
|
210,03
|
212,12
|
211,38
|
14/04/2023 |
86.518 |
-0,71%
|
210,91
|
208,56
|
211,46
|
209,95
|
13/04/2023 |
106.785 |
0,44%
|
209,66
|
208,63
|
212,42
|
211,45
|
12/04/2023 |
103.165 |
0,65%
|
210,00
|
209,4906
|
212,38
|
210,53
|
11/04/2023 |
90.529 |
-0,24%
|
211,76
|
208,675
|
211,20
|
209,17
|
10/04/2023 |
167.958 |
1,72%
|
206,52
|
206,64
|
211,00
|
209,68
|
06/04/2023 |
171.570 |
-0,74%
|
207,95
|
206,02
|
209,71
|
206,13
|
05/04/2023 |
145.314 |
-0,32%
|
209,40
|
207,2634
|
209,89
|
207,66
|
04/04/2023 |
256.644 |
-0,32%
|
209,00
|
207,20
|
209,69
|
208,33
|
03/04/2023 |
288.216 |
0,96%
|
208,585
|
207,48
|
212,07
|
209,00
|
31/03/2023 |
224.836 |
0,02%
|
207,485
|
206,21
|
208,732
|
207,02
|
30/03/2023 |
297.162 |
-0,87%
|
209,53
|
206,45
|
210,00
|
206,97
|
29/03/2023 |
138.285 |
0,95%
|
207,10
|
206,61
|
208,82
|
208,78
|
28/03/2023 |
201.953 |
0,95%
|
204,00
|
205,365
|
208,48
|
206,82
|
27/03/2023 |
181.036 |
2,43%
|
200,40
|
200,925
|
204,93
|
204,88
|
24/03/2023 |
118.726 |
1,68%
|
196,57
|
196,12
|
200,875
|
200,03
|
23/03/2023 |
226.053 |
-1,34%
|
198,73
|
195,80
|
199,06
|
196,73
|
22/03/2023 |
238.869 |
-2,98%
|
205,71
|
199,305
|
206,10
|
199,41
|
21/03/2023 |
131.982 |
1,08%
|
204,14
|
204,03
|
206,575
|
205,53
|
20/03/2023 |
134.183 |
1,99%
|
200,855
|
202,24
|
205,00
|
203,33
|
17/03/2023 |
198.201 |
-2,87%
|
204,14
|
198,7602
|
204,75
|
199,37
|
16/03/2023 |
158.003 |
-0,08%
|
205,41
|
203,12
|
208,04
|
205,26
|
15/03/2023 |
148.522 |
-1,40%
|
207,36
|
202,81
|
207,00
|
205,43
|
14/03/2023 |
167.613 |
-0,39%
|
210,02
|
206,77
|
211,60
|
208,35
|
13/03/2023 |
469.091 |
0,58%
|
207,23
|
203,34
|
209,92
|
209,16
|
10/03/2023 |
116.671 |
-0,98%
|
209,24
|
206,93
|
210,37
|
207,96
|
09/03/2023 |
117.084 |
-1,10%
|
213,95
|
209,95
|
215,80
|
210,01
|
08/03/2023 |
158.847 |
-0,77%
|
215,07
|
210,46
|
215,50
|
212,35
|
07/03/2023 |
126.469 |
-1,31%
|
216,96
|
214,00
|
218,00
|
214,00
|
06/03/2023 |
109.286 |
-0,76%
|
216,70
|
215,79
|
219,655
|
216,83
|
03/03/2023 |
111.576 |
0,45%
|
217,99
|
216,575
|
218,795
|
218,50
|
02/03/2023 |
75.867 |
0,83%
|
214,87
|
213,91
|
217,60
|
217,52
|
01/03/2023 |
101.912 |
0,25%
|
214,08
|
213,575
|
215,89
|
215,73
|
28/02/2023 |
120.722 |
-1,00%
|
217,44
|
215,18
|
218,85
|
215,20
|
27/02/2023 |
156.193 |
-1,53%
|
220,80
|
217,33
|
222,31
|
217,38
|
24/02/2023 |
286.765 |
1,58%
|
217,74
|
216,26
|
221,055
|
220,75
|
23/02/2023 |
123.351 |
-1,00%
|
219,20
|
215,50
|
220,66
|
217,31
|
22/02/2023 |
141.527 |
-0,57%
|
222,475
|
219,65
|
223,39
|
220,75
|
21/02/2023 |
201.247 |
-1,12%
|
225,96
|
221,01
|
226,79
|
222,02
|
20/02/2023 |
674.328 |
2,57%
|
219,90
|
219,36
|
225,875
|
224,54
|
17/02/2023 |
674.328 |
2,57%
|
219,90
|
219,36
|
225,875
|
224,54
|
16/02/2023 |
124.776 |
0,23%
|
217,69
|
217,08
|
222,16
|
218,92
|
15/02/2023 |
212.658 |
1,03%
|
215,62
|
214,60
|
219,33
|
218,41
|
14/02/2023 |
222.867 |
-1,26%
|
219,81
|
216,05
|
219,58
|
216,19
|
13/02/2023 |
243.961 |
-1,08%
|
222,69
|
217,21
|
223,38
|
218,94
|
10/02/2023 |
224.462 |
0,40%
|
221,695
|
219,91
|
223,00
|
221,33
|
09/02/2023 |
482.054 |
-2,33%
|
221,89
|
212,445
|
223,01
|
220,45
|
08/02/2023 |
169.514 |
0,17%
|
224,11
|
223,075
|
226,485
|
225,70
|
07/02/2023 |
223.143 |
1,49%
|
221,03
|
219,02
|
226,24
|
225,31
|
06/02/2023 |
235.296 |
2,32%
|
217,86
|
218,795
|
222,22
|
222,01
|
03/02/2023 |
181.929 |
-0,34%
|
218,49
|
215,24
|
219,04
|
216,97
|
02/02/2023 |
204.424 |
-0,30%
|
217,00
|
214,56
|
219,58
|
217,71
|
01/02/2023 |
137.320 |
-0,99%
|
219,48
|
217,255
|
220,32
|
218,36
|
31/01/2023 |
108.754 |
1,79%
|
217,18
|
216,60
|
220,79
|
220,54
|
30/01/2023 |
134.761 |
-0,71%
|
219,66
|
215,775
|
220,27
|
216,67
|
27/01/2023 |
117.961 |
0,31%
|
216,23
|
216,545
|
220,3993
|
218,22
|
26/01/2023 |
152.880 |
0,31%
|
218,34
|
216,40
|
220,74
|
217,54
|
25/01/2023 |
246.448 |
-1,49%
|
219,00
|
211,74
|
219,05
|
216,86
|
24/01/2023 |
174.357 |
1,01%
|
217,53
|
213,82
|
220,29
|
220,15
|
23/01/2023 |
163.681 |
-0,07%
|
218,05
|
217,82
|
220,975
|
217,94
|
20/01/2023 |
146.765 |
0,18%
|
217,76
|
216,43
|
220,20
|
218,10
|
19/01/2023 |
105.396 |
-0,74%
|
219,32
|
216,775
|
220,35
|
217,71
|
18/01/2023 |
154.950 |
-1,00%
|
221,77
|
218,0925
|
221,725
|
219,33
|
17/01/2023 |
120.491 |
-0,68%
|
224,145
|
219,291
|
226,16
|
221,55
|
16/01/2023 |
166.945 |
-2,36%
|
224,03
|
220,295
|
225,70
|
223,07
|
13/01/2023 |
166.945 |
-2,36%
|
224,03
|
220,295
|
225,70
|
223,07
|
12/01/2023 |
124.959 |
0,63%
|
226,78
|
226,725
|
230,265
|
228,47
|
11/01/2023 |
187.529 |
1,37%
|
224,15
|
222,67
|
227,30
|
227,03
|
10/01/2023 |
211.154 |
1,09%
|
220,98
|
220,17
|
225,91
|
223,97
|
09/01/2023 |
197.917 |
-3,72%
|
228,79
|
220,67
|
228,57
|
221,56
|
06/01/2023 |
154.710 |
1,39%
|
229,095
|
226,50
|
232,68
|
230,11
|
05/01/2023 |
145.767 |
-0,53%
|
227,585
|
224,86
|
228,815
|
226,95
|
04/01/2023 |
213.962 |
-0,08%
|
227,265
|
225,68
|
229,92
|
228,16
|
03/01/2023 |
80.075 |
-1,01%
|
229,525
|
227,3227
|
230,72
|
228,35
|
02/01/2023 |
51.913 |
-0,13%
|
231,38
|
227,84
|
231,33
|
230,68
|
30/12/2022 |
51.913 |
-0,13%
|
231,38
|
227,84
|
231,33
|
230,68
|
29/12/2022 |
58.464 |
0,72%
|
229,90
|
228,41
|
231,28
|
230,97
|
28/12/2022 |
81.250 |
-1,20%
|
232,01
|
229,105
|
232,52
|
229,31
|
27/12/2022 |
107.524 |
0,88%
|
230,48
|
230,25
|
233,18
|
232,09
|
23/12/2022 |
22.790 |
0,63%
|
230,40
|
228,965
|
231,14
|
230,4824
|
22/12/2022 |
76.102 |
-0,60%
|
229,71
|
225,53
|
229,77
|
229,03
|
21/12/2022 |
64.412 |
0,70%
|
229,83
|
228,4467
|
230,975
|
230,41
|
20/12/2022 |
86.652 |
-0,34%
|
230,215
|
228,79
|
233,035
|
228,80
|
19/12/2022 |
86.501 |
-0,74%
|
231,55
|
228,64
|
233,70
|
229,57
|
16/12/2022 |
220.561 |
1,21%
|
227,67
|
225,80
|
233,21
|
231,27
|
15/12/2022 |
148.181 |
-2,09%
|
233,39
|
226,95
|
234,1095
|
228,51
|
14/12/2022 |
105.362 |
0,62%
|
232,72
|
230,44
|
235,91
|
233,38
|
13/12/2022 |
108.731 |
-1,48%
|
236,96
|
231,166
|
237,175
|
231,95
|
12/12/2022 |
95.322 |
0,89%
|
234,13
|
231,80
|
235,50
|
235,43
|
09/12/2022 |
73.762 |
-0,80%
|
236,35
|
233,175
|
238,255
|
233,36
|
08/12/2022 |
131.071 |
0,39%
|
237,42
|
233,97
|
238,735
|
235,24
|