Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HII.US
269.58-0.05(-0.02%)(czas lokalny: 16.08.2024 10:53)Huntington Ingalls Industries Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 268.56 | 271.27 | 265.75 | 266.97 | 180 746 | 0 |
14.08.2024 | 262.58 | 268.28 | 262.48 | 267.44 | 291 607 | 0 |
13.08.2024 | 265.00 | 265.80 | 260.34 | 261.76 | 176 438 | 0 |
12.08.2024 | 259.86 | 265.32 | 258.11 | 263.02 | 370 839 | 0 |
09.08.2024 | 257.11 | 261.15 | 257.05 | 259.43 | 184 991 | 0 |
08.08.2024 | 253.89 | 259.23 | 253.89 | 256.31 | 200 859 | 0 |
07.08.2024 | 257.47 | 259.23 | 253.26 | 257.03 | 302 003 | 0 |
06.08.2024 | 256.63 | 260.67 | 255.86 | 256.55 | 315 842 | 0 |
05.08.2024 | 258.64 | 261.26 | 252.70 | 255.39 | 392 719 | 0 |
02.08.2024 | 265.72 | 268.96 | 260.67 | 263.35 | 341 006 | 0 |
01.08.2024 | 283.63 | 285.81 | 260.77 | 267.00 | 623 554 | 0 |
31.07.2024 | 279.45 | 282.85 | 277.30 | 279.98 | 301 876 | 0 |
30.07.2024 | 278.00 | 280.86 | 276.70 | 279.76 | 304 852 | 0 |
29.07.2024 | 277.00 | 278.71 | 276.30 | 277.36 | 302 071 | 0 |
26.07.2024 | 274.54 | 277.67 | 273.38 | 276.03 | 292 477 | 0 |
25.07.2024 | 267.95 | 276.05 | 267.95 | 273.95 | 311 908 | 0 |
24.07.2024 | 267.39 | 268.26 | 263.77 | 265.30 | 329 822 | 0 |
23.07.2024 | 267.22 | 271.40 | 266.50 | 266.69 | 282 431 | 0 |
22.07.2024 | 264.19 | 266.21 | 262.86 | 266.13 | 208 691 | 0 |
19.07.2024 | 268.66 | 268.66 | 262.63 | 263.42 | 363 359 | 0 |
18.07.2024 | 266.63 | 271.20 | 266.63 | 267.21 | 240 689 | 0 |
17.07.2024 | 268.15 | 268.83 | 266.19 | 267.14 | 266 853 | 0 |
16.07.2024 | 256.27 | 269.05 | 256.27 | 267.46 | 433 514 | 0 |
15.07.2024 | 251.88 | 257.64 | 251.18 | 255.52 | 260 589 | 0 |
12.07.2024 | 254.12 | 254.12 | 250.84 | 250.94 | 228 293 | 0 |
11.07.2024 | 247.44 | 252.18 | 246.89 | 251.70 | 195 067 | 0 |
10.07.2024 | 242.56 | 246.95 | 242.24 | 246.68 | 194 067 | 0 |
09.07.2024 | 243.07 | 243.72 | 241.01 | 241.93 | 333 039 | 0 |
08.07.2024 | 243.73 | 246.36 | 242.99 | 243.00 | 201 282 | 0 |
05.07.2024 | 245.79 | 245.93 | 241.63 | 243.07 | 308 608 | 0 |
03.07.2024 | 247.19 | 249.16 | 246.12 | 246.12 | 118 178 | 0 |
02.07.2024 | 246.19 | 248.79 | 244.51 | 247.48 | 181 464 | 0 |
01.07.2024 | 247.96 | 249.10 | 245.71 | 246.79 | 170 706 | 0 |
28.06.2024 | 249.01 | 250.49 | 245.49 | 246.33 | 367 514 | 0 |
27.06.2024 | 250.45 | 250.82 | 247.46 | 247.92 | 383 483 | 0 |
26.06.2024 | 250.97 | 251.98 | 248.79 | 249.56 | 195 414 | 0 |
25.06.2024 | 250.96 | 252.00 | 248.91 | 251.52 | 239 329 | 0 |
24.06.2024 | 249.57 | 253.44 | 248.72 | 251.20 | 338 365 | 0 |
21.06.2024 | 247.43 | 249.67 | 244.14 | 248.91 | 877 722 | 0 |
20.06.2024 | 244.94 | 248.53 | 243.71 | 247.36 | 306 341 | 0 |
18.06.2024 | 241.76 | 245.93 | 245.93 | 245.93 | 269 809 | 0 |
17.06.2024 | 238.30 | 243.40 | 238.09 | 242.03 | 261 114 | 0 |
14.06.2024 | 238.34 | 240.06 | 234.55 | 238.46 | 271 618 | 0 |
13.06.2024 | 242.15 | 243.04 | 239.14 | 240.26 | 281 224 | 0 |
12.06.2024 | 245.10 | 246.77 | 241.99 | 243.29 | 222 746 | 0 |
11.06.2024 | 246.30 | 246.44 | 243.92 | 244.55 | 255 939 | 0 |
10.06.2024 | 249.05 | 249.32 | 247.49 | 247.94 | 170 308 | 0 |
07.06.2024 | 250.20 | 250.48 | 248.59 | 249.21 | 217 278 | 0 |
06.06.2024 | 250.99 | 253.41 | 250.43 | 250.63 | 221 905 | 0 |
05.06.2024 | 250.40 | 251.98 | 248.38 | 251.56 | 188 605 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus