Mercado fechado

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
271,66+2,82 (+1,05%)
No fechamento: 04:00PM EDT
274,99 +3,33 (+1,23%)
Pós-fechamento: 07:11PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024270,15272,62269,80271,66271,66346.600
18 de abr. de 2024271,87273,57268,56268,84268,84274.100
17 de abr. de 2024276,17276,19270,74271,22271,22285.200
16 de abr. de 2024276,09276,09272,71274,00274,00245.400
15 de abr. de 2024279,51280,69274,89275,00275,00340.100
12 de abr. de 2024275,35279,56275,35275,72275,72402.100
11 de abr. de 2024274,96277,46273,04276,31276,31300.700
10 de abr. de 2024273,12277,25273,12275,15275,15417.800
09 de abr. de 2024283,57284,96273,52275,50275,50542.700
08 de abr. de 2024286,99287,56285,16285,68285,68358.500
05 de abr. de 2024285,33287,89284,96286,08286,08199.300
04 de abr. de 2024288,59289,26284,24286,21286,21331.200
03 de abr. de 2024287,27288,84284,81286,39286,39251.100
02 de abr. de 2024287,74289,07286,59287,47287,47285.000
01 de abr. de 2024291,97291,97287,29287,60287,60310.200
28 de mar. de 2024289,81293,17289,58291,47291,47435.000
27 de mar. de 2024291,60292,86288,86289,75289,75754.200
26 de mar. de 2024290,82294,24289,57289,87289,87401.900
25 de mar. de 2024294,09294,09290,53290,80290,80193.400
22 de mar. de 2024294,79294,79291,09292,55292,55216.800
21 de mar. de 2024292,78294,81291,87293,93293,93229.800
20 de mar. de 2024290,69294,32290,69292,20292,20216.800
19 de mar. de 2024291,58293,00289,27290,69290,69289.200
18 de mar. de 2024289,42292,08288,78290,59290,59228.000
15 de mar. de 2024284,78289,58284,70289,02289,02692.900
14 de mar. de 2024288,60290,00285,43286,87286,87243.500
13 de mar. de 2024290,39291,42288,12289,90289,90231.100
12 de mar. de 2024287,80290,69285,85290,16290,16202.500
11 de mar. de 2024292,35292,35287,24288,53288,53225.200
08 de mar. de 2024291,27293,39290,95293,32293,32207.700
07 de mar. de 2024293,25294,40291,44291,85291,85273.100
06 de mar. de 2024291,91295,74290,40293,99293,99268.600
05 de mar. de 2024297,54299,50289,06291,33291,33395.600
04 de mar. de 2024292,59298,19292,59296,43296,43226.200
01 de mar. de 2024290,75292,90287,69292,46292,46183.000
29 de fev. de 2024292,30292,86290,06291,62291,62314.800
28 de fev. de 2024290,00292,82289,85291,85291,85257.800
27 de fev. de 2024287,79289,68285,79289,49289,49201.800
26 de fev. de 2024288,74289,88286,96288,33288,33218.700
23 de fev. de 2024287,88289,50287,33288,14288,14181.400
22 de fev. de 2024287,45287,74284,49287,29287,29199.900
22 de fev. de 20241.3 Dividendo
21 de fev. de 2024285,88288,68285,19288,13286,83234.900
20 de fev. de 2024285,51288,00284,57284,80283,52255.800
16 de fev. de 2024284,64287,33283,34285,09283,80263.200
15 de fev. de 2024281,36285,12281,35284,99283,70300.900
14 de fev. de 2024276,93280,71276,49280,31279,05264.500
13 de fev. de 2024274,42277,11273,39275,11273,87312.900
12 de fev. de 2024273,98276,74273,98275,74274,50160.300
09 de fev. de 2024272,72274,32271,01273,90272,66197.000
08 de fev. de 2024274,56275,39270,17272,13270,90260.600
07 de fev. de 2024266,62275,85266,30274,74273,50472.900
06 de fev. de 2024265,78267,53265,02266,22265,02392.800
05 de fev. de 2024266,27267,77263,01265,93264,73247.600
02 de fev. de 2024266,08269,33263,36268,50267,29324.200
01 de fev. de 2024264,00268,51254,19267,81266,60778.000
31 de jan. de 2024261,21263,00257,98258,92257,75443.800
30 de jan. de 2024258,59260,62257,46260,32259,15306.700
29 de jan. de 2024256,33258,59255,72258,59257,42374.100
26 de jan. de 2024255,47256,71254,09255,65254,50387.200
25 de jan. de 2024254,16254,64251,76254,40253,25261.100
24 de jan. de 2024256,00257,90252,99253,64252,50280.700
23 de jan. de 2024256,99258,12254,54255,81254,66175.600
22 de jan. de 2024257,11259,32255,93256,77255,61234.700
19 de jan. de 2024261,15261,15255,36256,23255,07287.500
18 de jan. de 2024255,66260,30254,37260,19259,02308.000
17 de jan. de 2024253,67258,38253,67254,81253,66205.600
16 de jan. de 2024253,97256,13252,28255,18254,03214.200
12 de jan. de 2024253,27254,78251,74254,68253,53204.800
11 de jan. de 2024252,28252,28248,78250,63249,50190.500
10 de jan. de 2024253,12254,99252,37252,82251,68155.100
09 de jan. de 2024254,21254,21252,52253,24252,10128.000
08 de jan. de 2024250,84255,43250,00255,36254,21265.600
05 de jan. de 2024254,90254,90248,65252,50251,36637.100
04 de jan. de 2024257,53259,06255,97256,32255,16223.600
03 de jan. de 2024260,00260,00256,25256,30255,14276.000
02 de jan. de 2024259,08261,42259,00260,11258,94173.100
29 de dez. de 2023258,47260,00257,90259,64258,47168.200
28 de dez. de 2023257,81259,33257,72258,47257,30117.400
27 de dez. de 2023257,09258,71256,82258,31257,14108.300
26 de dez. de 2023256,17258,11255,85257,83256,6779.200
22 de dez. de 2023255,41256,90254,87256,09254,93133.600
21 de dez. de 2023253,99254,65252,29254,02252,87108.500
20 de dez. de 2023256,03257,14252,37252,43251,29206.700
19 de dez. de 2023255,70257,13254,45257,01255,85203.400
18 de dez. de 2023253,68255,31253,44255,02253,87261.400
15 de dez. de 2023254,66257,02253,55253,55252,411.256.500
14 de dez. de 2023257,80257,82252,26255,83254,68466.400
13 de dez. de 2023254,48258,56253,24257,59256,43345.000
12 de dez. de 2023250,30256,09249,77254,48253,33432.900
11 de dez. de 2023247,25250,57246,69250,38249,25415.600
08 de dez. de 2023245,57247,25244,90246,89245,78236.000
07 de dez. de 2023244,20245,32243,46245,19244,08206.900
06 de dez. de 2023240,89243,66240,89243,59242,49183.600
05 de dez. de 2023241,82242,08239,87240,48239,39231.000
04 de dez. de 2023237,75242,65237,75242,60241,51308.500
01 de dez. de 2023237,05239,47235,68238,74237,66228.400
30 de nov. de 2023234,04237,14233,77237,02235,95332.100
29 de nov. de 2023237,06238,22233,14233,75232,70257.600
28 de nov. de 2023237,32237,84235,81236,68235,61194.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...