Huntington Ingalls Industries Inc (HII)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
