Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
315.120 |
0,33%
|
215,81
|
211,49
|
221,0131
|
217,93
|
| 22/04/2025 |
434.094 |
-0,29%
|
218,53
|
211,49
|
221,54
|
217,22
|
| 21/04/2025 |
218.121 |
-0,74%
|
220,00
|
215,36
|
223,50
|
217,86
|
| 17/04/2025 |
340.321 |
1,80%
|
217,47
|
213,58
|
220,385
|
219,48
|
| 16/04/2025 |
315.563 |
-1,09%
|
220,78
|
213,65
|
221,5123
|
215,60
|
| 15/04/2025 |
386.368 |
-0,90%
|
220,78
|
217,41
|
221,5123
|
217,98
|
| 14/04/2025 |
688.060 |
1,95%
|
217,45
|
214,0233
|
221,47
|
219,95
|
| 11/04/2025 |
866.236 |
7,39%
|
208,76
|
207,36
|
218,78
|
215,74
|
| 10/04/2025 |
440.825 |
0,41%
|
196,855
|
195,42
|
203,7699
|
200,89
|
| 09/04/2025 |
545.022 |
6,67%
|
182,08
|
182,80
|
202,54
|
200,08
|
| 08/04/2025 |
398.412 |
2,31%
|
181,28
|
184,69
|
195,67
|
187,54
|
| 07/04/2025 |
416.814 |
-0,89%
|
194,14
|
177,42
|
190,095
|
183,31
|
| 04/04/2025 |
428.123 |
-7,16%
|
201,97
|
184,60
|
195,50
|
184,95
|
| 03/04/2025 |
340.956 |
-2,80%
|
201,97
|
197,23
|
205,6395
|
199,22
|
| 02/04/2025 |
243.452 |
1,35%
|
200,40
|
199,00
|
205,43
|
204,93
|
| 01/04/2025 |
247.160 |
-0,90%
|
204,21
|
200,86
|
205,2936
|
202,20
|
| 31/03/2025 |
292.692 |
-0,62%
|
203,71
|
202,285
|
206,55
|
204,04
|
| 28/03/2025 |
262.576 |
1,07%
|
203,21
|
202,80
|
205,77
|
205,32
|
| 27/03/2025 |
177.521 |
-0,03%
|
203,44
|
201,90
|
204,88
|
203,15
|
| 26/03/2025 |
230.080 |
-1,45%
|
206,30
|
202,44
|
207,15
|
203,27
|
| 25/03/2025 |
273.382 |
0,18%
|
202,83
|
204,205
|
207,62
|
206,25
|
| 24/03/2025 |
248.565 |
2,19%
|
202,83
|
201,24
|
206,54
|
205,89
|
| 21/03/2025 |
315.447 |
-0,12%
|
201,26
|
199,01
|
201,856
|
201,47
|
| 20/03/2025 |
331.036 |
-2,76%
|
204,95
|
200,78
|
206,405
|
201,71
|
| 19/03/2025 |
261.866 |
-0,55%
|
206,95
|
206,71
|
210,68
|
207,43
|
| 18/03/2025 |
325.989 |
0,60%
|
206,95
|
204,51
|
209,9999
|
208,57
|
| 17/03/2025 |
604.465 |
5,59%
|
196,40
|
196,61
|
208,80
|
207,13
|
| 14/03/2025 |
429.410 |
0,33%
|
196,39
|
194,83
|
198,18
|
196,16
|
| 13/03/2025 |
395.974 |
1,97%
|
191,85
|
191,71
|
198,14
|
195,51
|
| 12/03/2025 |
256.014 |
-1,68%
|
194,50
|
188,3182
|
195,85
|
191,73
|
| 11/03/2025 |
426.181 |
-1,03%
|
192,83
|
190,35
|
196,90
|
195,01
|
| 10/03/2025 |
481.646 |
0,59%
|
192,83
|
193,1535
|
204,27
|
197,03
|
| 07/03/2025 |
442.252 |
1,05%
|
191,85
|
190,55
|
197,8445
|
195,97
|
| 06/03/2025 |
611.938 |
0,18%
|
191,85
|
187,39
|
195,12
|
193,93
|
| 05/03/2025 |
997.702 |
12,36%
|
170,05
|
181,34
|
195,25
|
193,59
|
| 04/03/2025 |
452.931 |
-0,22%
|
178,55
|
167,70
|
175,60
|
172,30
|
| 03/03/2025 |
499.645 |
-1,68%
|
178,55
|
170,86
|
178,75
|
172,68
|
| 27/02/2025 |
366.994 |
0,63%
|
173,60
|
172,575
|
175,805
|
175,58
|
| 26/02/2025 |
331.522 |
-1,31%
|
175,47
|
172,08
|
176,635
|
173,19
|
| 25/02/2025 |
493.703 |
3,95%
|
169,405
|
168,83
|
175,91
|
175,48
|
| 24/02/2025 |
257.226 |
-0,86%
|
177,53
|
168,78
|
172,68
|
168,81
|
| 21/02/2025 |
361.650 |
-4,27%
|
177,56
|
170,20
|
178,29
|
170,275
|
| 20/02/2025 |
486.059 |
2,37%
|
170,695
|
173,78
|
179,89
|
177,89
|
| 19/02/2025 |
514.800 |
2,39%
|
170,695
|
170,885
|
174,515
|
173,77
|
| 18/02/2025 |
621.955 |
5,23%
|
161,98
|
164,685
|
171,46
|
169,71
|
| 17/02/2025 |
240.349 |
0,00%
|
161,98
|
159,55
|
162,93
|
161,27
|
| 14/02/2025 |
409.078 |
0,28%
|
161,43
|
159,41
|
163,385
|
161,31
|
| 13/02/2025 |
385.380 |
-1,63%
|
165,31
|
160,69
|
165,365
|
160,82
|
| 12/02/2025 |
300.195 |
-2,55%
|
166,22
|
162,885
|
167,92
|
163,49
|
| 11/02/2025 |
286.550 |
-0,30%
|
169,24
|
165,5534
|
168,21
|
167,77
|
| 10/02/2025 |
409.491 |
-0,13%
|
162,02
|
167,50
|
173,00
|
168,27
|
| 07/02/2025 |
874.944 |
5,47%
|
162,345
|
161,955
|
169,91
|
168,49
|
| 06/02/2025 |
1.288.998 |
-17,97%
|
196,90
|
158,88
|
175,00
|
159,75
|
| 05/02/2025 |
326.898 |
-0,09%
|
196,90
|
194,115
|
197,706
|
195,58
|
| 04/02/2025 |
207.833 |
-0,41%
|
195,46
|
194,76
|
197,51
|
195,76
|
| 03/02/2025 |
239.311 |
-0,36%
|
195,50
|
191,61
|
197,895
|
196,56
|
| 31/01/2025 |
178.923 |
0,90%
|
196,255
|
194,595
|
198,22
|
197,26
|
| 30/01/2025 |
248.043 |
1,35%
|
191,67
|
190,88
|
195,81
|
195,50
|
| 29/01/2025 |
278.461 |
-1,47%
|
195,58
|
191,94
|
197,04
|
192,89
|
| 28/01/2025 |
278.489 |
-3,56%
|
203,13
|
193,79
|
202,7375
|
195,77
|
| 27/01/2025 |
214.889 |
0,13%
|
203,03
|
201,68
|
206,595
|
202,99
|
| 24/01/2025 |
148.347 |
-0,70%
|
204,05
|
201,84
|
204,1963
|
202,72
|
| 23/01/2025 |
224.366 |
-0,50%
|
207,65
|
199,87
|
207,17
|
204,14
|
| 22/01/2025 |
267.802 |
-1,65%
|
207,65
|
204,8575
|
207,675
|
205,17
|
| 21/01/2025 |
255.026 |
2,99%
|
204,80
|
204,50
|
209,24
|
208,61
|
| 20/01/2025 |
270.185 |
0,00%
|
202,50
|
200,80
|
203,83
|
202,55
|
| 17/01/2025 |
189.840 |
0,76%
|
201,63
|
200,58
|
204,07
|
202,47
|
| 16/01/2025 |
203.371 |
1,17%
|
198,59
|
196,74
|
202,315
|
201,02
|
| 15/01/2025 |
163.760 |
1,30%
|
200,33
|
196,69
|
200,45
|
198,70
|
| 14/01/2025 |
204.029 |
1,17%
|
190,70
|
193,24
|
197,51
|
197,43
|
| 13/01/2025 |
222.996 |
2,69%
|
190,70
|
189,10
|
195,88
|
195,14
|
| 10/01/2025 |
188.216 |
0,19%
|
187,73
|
187,10
|
190,38
|
190,02
|
| 09/01/2025 |
156.378 |
0,32%
|
188,50
|
186,31
|
190,68
|
189,66
|
| 08/01/2025 |
153.524 |
0,32%
|
188,50
|
186,62
|
190,68
|
189,71
|
| 07/01/2025 |
250.956 |
1,26%
|
188,02
|
186,30
|
190,99
|
189,05
|
| 06/01/2025 |
227.667 |
-0,73%
|
188,825
|
186,30
|
190,306
|
186,70
|
| 03/01/2025 |
211.627 |
0,25%
|
188,29
|
187,2864
|
188,94
|
188,08
|
| 02/01/2025 |
152.183 |
-0,72%
|
188,89
|
187,09
|
190,99
|
187,61
|
| 31/12/2024 |
0 |
0,30%
|
188,89
|
187,40
|
190,76
|
188,97
|
| 30/12/2024 |
191.681 |
-1,06%
|
188,95
|
186,06
|
190,29
|
188,96
|
| 27/12/2024 |
136.326 |
-0,74%
|
190,72
|
189,085
|
192,405
|
190,42
|
| 26/12/2024 |
152.035 |
-0,33%
|
191,55
|
191,825
|
194,25
|
191,83
|
| 24/12/2024 |
0 |
1,18%
|
190,17
|
189,925
|
192,47
|
192,46
|
| 23/12/2024 |
326.297 |
-0,02%
|
197,94
|
188,58
|
193,63
|
190,41
|
| 20/12/2024 |
507.101 |
1,80%
|
190,915
|
190,45
|
197,94
|
190,45
|
| 19/12/2024 |
331.565 |
-3,51%
|
194,45
|
187,39
|
194,5924
|
187,61
|
| 18/12/2024 |
0 |
0,49%
|
195,45
|
194,35
|
206,115
|
194,44
|
| 17/12/2024 |
249.102 |
-2,41%
|
192,14
|
193,20
|
197,9794
|
193,49
|
| 16/12/2024 |
366.041 |
3,19%
|
190,30
|
192,09
|
199,17
|
198,27
|
| 13/12/2024 |
282.092 |
0,68%
|
190,67
|
190,66
|
193,37
|
192,14
|
| 12/12/2024 |
247.585 |
-0,35%
|
191,26
|
190,08
|
193,42
|
190,85
|
| 11/12/2024 |
269.886 |
0,28%
|
192,83
|
187,75
|
192,3356
|
191,52
|
| 10/12/2024 |
278.746 |
-1,18%
|
187,90
|
188,53
|
193,415
|
190,98
|
| 09/12/2024 |
378.302 |
2,82%
|
190,00
|
187,95
|
194,08
|
193,25
|
| 06/12/2024 |
307.315 |
-0,49%
|
193,405
|
187,79
|
191,34
|
187,95
|
| 05/12/2024 |
331.657 |
-2,08%
|
193,405
|
188,60
|
193,73
|
188,88
|
| 04/12/2024 |
261.571 |
0,54%
|
194,79
|
191,2145
|
194,8228
|
192,90
|
| 03/12/2024 |
214.930 |
-1,48%
|
198,03
|
190,73
|
194,50
|
191,87
|
| 02/12/2024 |
283.155 |
-1,56%
|
197,01
|
194,56
|
200,50
|
194,84
|
| 29/11/2024 |
135.617 |
3,87%
|
200,20
|
195,00
|
205,68
|
197,92
|
