Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
217.001 |
0,70%
|
198,535
|
196,49
|
202,00
|
198,02
|
| 26/11/2024 |
306.893 |
-0,45%
|
200,515
|
196,49
|
203,62
|
197,98
|
| 25/11/2024 |
368.685 |
-0,04%
|
201,00
|
198,04
|
202,34
|
198,88
|
| 22/11/2024 |
365.346 |
1,87%
|
191,82
|
190,00
|
200,7655
|
198,95
|
| 21/11/2024 |
300.015 |
2,65%
|
204,82
|
189,07
|
204,82
|
195,30
|
| 20/11/2024 |
235.873 |
-0,71%
|
192,47
|
189,07
|
196,935
|
190,25
|
| 19/11/2024 |
296.667 |
-2,39%
|
196,30
|
191,43
|
197,08
|
191,61
|
| 18/11/2024 |
279.454 |
1,42%
|
194,00
|
192,72
|
197,08
|
196,30
|
| 15/11/2024 |
223.709 |
-0,91%
|
203,54
|
192,2101
|
204,045
|
193,56
|
| 14/11/2024 |
250.647 |
-4,25%
|
204,00
|
194,69
|
207,4799
|
195,33
|
| 13/11/2024 |
194.148 |
-0,29%
|
204,02
|
202,15
|
208,19
|
204,00
|
| 12/11/2024 |
228.945 |
-0,98%
|
209,50
|
203,9923
|
209,50
|
204,60
|
| 11/11/2024 |
226.533 |
1,96%
|
206,00
|
204,4144
|
208,25
|
206,63
|
| 08/11/2024 |
214.771 |
2,45%
|
203,50
|
195,00
|
204,4082
|
202,66
|
| 07/11/2024 |
412.060 |
-2,65%
|
206,055
|
196,79
|
209,5399
|
197,82
|
| 06/11/2024 |
510.750 |
5,16%
|
191,375
|
187,8871
|
209,5399
|
203,21
|
| 05/11/2024 |
298.559 |
%
|
191,375
|
187,8871
|
193,93
|
193,24
|
| 04/11/2024 |
418.907 |
%
|
189,30
|
188,445
|
193,15
|
191,04
|
| 01/11/2024 |
848.200 |
%
|
255,65
|
185,11
|
191,56
|
189,23
|
| 31/10/2024 |
1.514.082 |
%
|
255,65
|
184,29
|
217,275
|
186,18
|
| 30/10/2024 |
341.168 |
%
|
255,65
|
250,16
|
258,01
|
250,49
|
| 29/10/2024 |
155.873 |
%
|
254,40
|
253,25
|
258,00
|
253,76
|
| 28/10/2024 |
122.273 |
%
|
257,37
|
253,215
|
256,035
|
255,16
|
| 25/10/2024 |
144.313 |
%
|
257,37
|
252,55
|
258,4699
|
253,83
|
| 24/10/2024 |
67.298 |
%
|
256,01
|
254,05
|
257,5631
|
254,70
|
| 23/10/2024 |
92.238 |
%
|
257,00
|
253,07
|
257,27
|
256,00
|
| 22/10/2024 |
70.816 |
%
|
260,48
|
255,5001
|
260,65
|
257,11
|
| 21/10/2024 |
64.009 |
%
|
263,90
|
259,77
|
263,46
|
261,24
|
| 18/10/2024 |
84.634 |
%
|
261,49
|
261,17
|
262,8499
|
261,53
|
| 17/10/2024 |
80.231 |
%
|
261,55
|
258,54
|
261,97
|
261,87
|
| 16/10/2024 |
102.504 |
%
|
258,85
|
259,13
|
261,744
|
260,66
|
| 15/10/2024 |
133.848 |
%
|
261,43
|
256,805
|
262,5405
|
259,33
|
| 14/10/2024 |
84.202 |
%
|
259,69
|
257,96
|
261,80
|
260,84
|
| 11/10/2024 |
102.602 |
%
|
253,85
|
253,04
|
259,595
|
259,39
|
| 10/10/2024 |
167.240 |
%
|
250,00
|
247,2551
|
253,74
|
252,85
|
| 09/10/2024 |
80.169 |
%
|
257,37
|
256,39
|
259,785
|
258,08
|
| 08/10/2024 |
130.101 |
%
|
258,26
|
255,38
|
259,42
|
257,91
|
| 07/10/2024 |
100.375 |
%
|
257,585
|
255,655
|
258,88
|
256,38
|
| 04/10/2024 |
114.390 |
%
|
259,89
|
256,85
|
260,64
|
257,57
|
| 03/10/2024 |
104.582 |
%
|
261,19
|
256,85
|
260,64
|
257,45
|
| 02/10/2024 |
100.385 |
%
|
265,29
|
261,21
|
266,80
|
261,52
|
| 01/10/2024 |
153.870 |
%
|
262,70
|
262,205
|
267,54
|
264,65
|
| 30/09/2024 |
87.139 |
%
|
262,70
|
261,50
|
265,145
|
264,38
|
| 27/09/2024 |
167.797 |
%
|
261,45
|
257,06
|
260,94
|
259,99
|
| 26/09/2024 |
160.918 |
%
|
258,19
|
257,06
|
260,94
|
260,36
|
| 25/09/2024 |
188.267 |
%
|
259,71
|
256,6019
|
262,10
|
257,02
|
| 24/09/2024 |
296.537 |
%
|
268,56
|
256,32
|
265,70
|
257,32
|
| 23/09/2024 |
132.880 |
%
|
268,56
|
267,61
|
270,315
|
268,13
|
| 20/09/2024 |
899.997 |
%
|
268,00
|
266,44
|
270,07
|
267,51
|
| 19/09/2024 |
204.498 |
%
|
271,22
|
267,89
|
272,00
|
268,03
|
| 18/09/2024 |
183.026 |
%
|
265,03
|
264,97
|
270,425
|
269,02
|
| 17/09/2024 |
187.067 |
%
|
265,03
|
262,5509
|
268,26
|
265,41
|
| 13/09/2024 |
183.282 |
%
|
258,42
|
257,00
|
261,94
|
261,55
|
| 12/09/2024 |
204.179 |
%
|
259,03
|
253,52
|
261,395
|
258,22
|
| 11/09/2024 |
198.355 |
%
|
261,01
|
253,52
|
261,395
|
257,62
|
| 10/09/2024 |
162.155 |
%
|
267,79
|
267,485
|
270,78
|
267,74
|
| 09/09/2024 |
130.705 |
%
|
269,45
|
267,485
|
270,78
|
267,74
|
| 06/09/2024 |
102.353 |
%
|
272,43
|
268,27
|
276,22
|
269,21
|
| 05/09/2024 |
100.274 |
%
|
275,235
|
269,46
|
274,36
|
270,97
|
| 04/09/2024 |
118.558 |
%
|
275,235
|
272,86
|
276,98
|
274,27
|
| 03/09/2024 |
95.298 |
%
|
283,83
|
274,46
|
282,955
|
275,45
|
| 30/08/2024 |
138.925 |
%
|
281,03
|
279,235
|
284,245
|
282,77
|
| 29/08/2024 |
90.421 |
%
|
281,00
|
278,721
|
285,425
|
282,86
|
| 28/08/2024 |
77.244 |
%
|
277,86
|
274,6401
|
278,70
|
276,91
|
| 27/08/2024 |
69.800 |
%
|
276,82
|
274,6401
|
278,70
|
276,91
|
| 26/08/2024 |
61.063 |
%
|
276,82
|
274,1901
|
277,985
|
276,84
|
| 23/08/2024 |
64.888 |
%
|
273,07
|
272,12
|
275,45
|
274,51
|
| 22/08/2024 |
82.488 |
%
|
271,37
|
268,895
|
272,83
|
272,11
|
| 21/08/2024 |
114.346 |
%
|
274,46
|
268,84
|
274,715
|
271,44
|
| 20/08/2024 |
163.102 |
%
|
270,27
|
268,84
|
275,49
|
275,23
|
| 19/08/2024 |
84.146 |
%
|
270,45
|
269,0239
|
272,87
|
270,90
|
| 16/08/2024 |
79.411 |
%
|
270,40
|
268,175
|
271,49
|
270,57
|
| 15/08/2024 |
101.948 |
%
|
262,61
|
265,75
|
271,07
|
269,63
|
| 14/08/2024 |
148.308 |
%
|
262,61
|
262,48
|
268,14
|
266,63
|
| 13/08/2024 |
76.600 |
%
|
264,79
|
260,52
|
265,80
|
262,77
|
| 12/08/2024 |
185.557 |
%
|
259,48
|
258,11
|
265,31
|
263,73
|
| 09/08/2024 |
86.342 |
%
|
257,08
|
254,125
|
259,23
|
256,56
|
| 08/08/2024 |
132.047 |
%
|
255,00
|
253,26
|
259,225
|
255,16
|
| 07/08/2024 |
154.687 |
%
|
256,18
|
255,865
|
260,67
|
256,55
|
| 06/08/2024 |
171.329 |
%
|
256,18
|
252,70
|
260,98
|
255,99
|
| 05/08/2024 |
171.317 |
%
|
259,96
|
252,70
|
260,98
|
256,03
|
| 02/08/2024 |
165.567 |
%
|
265,00
|
260,71
|
268,96
|
263,35
|
| 01/08/2024 |
336.464 |
%
|
283,12
|
260,7701
|
285,81
|
267,00
|
| 31/07/2024 |
159.918 |
%
|
278,26
|
277,30
|
282,685
|
279,98
|
| 30/07/2024 |
137.477 |
%
|
276,84
|
276,70
|
280,81
|
279,76
|
| 29/07/2024 |
131.861 |
%
|
276,84
|
276,68
|
278,70
|
277,36
|
| 26/07/2024 |
126.479 |
%
|
268,67
|
273,62
|
277,55
|
276,03
|
| 25/07/2024 |
131.124 |
%
|
268,67
|
263,83
|
267,438
|
265,30
|
| 24/07/2024 |
129.933 |
%
|
267,69
|
263,83
|
267,438
|
265,30
|
| 23/07/2024 |
148.192 |
%
|
267,23
|
266,54
|
271,3995
|
266,69
|
| 22/07/2024 |
67.495 |
%
|
264,13
|
262,86
|
266,15
|
266,13
|
| 19/07/2024 |
87.769 |
%
|
267,19
|
262,82
|
268,00
|
263,42
|
| 18/07/2024 |
113.238 |
%
|
267,19
|
266,78
|
271,20
|
267,21
|
| 17/07/2024 |
115.618 |
%
|
267,75
|
266,19
|
268,785
|
267,14
|
| 16/07/2024 |
208.885 |
%
|
257,05
|
256,51
|
269,00
|
267,46
|
| 15/07/2024 |
128.085 |
%
|
252,00
|
251,18
|
257,64
|
255,52
|
| 12/07/2024 |
104.260 |
%
|
252,86
|
250,89
|
253,43
|
250,94
|
| 11/07/2024 |
82.858 |
%
|
247,60
|
242,415
|
252,14
|
251,70
|
| 10/07/2024 |
92.554 |
%
|
242,59
|
242,415
|
246,94
|
246,68
|
| 09/07/2024 |
141.539 |
%
|
243,12
|
241,075
|
243,7174
|
241,93
|
