Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HII.US
255.60-0.56(-0.22%)(czas lokalny: 17.05.2024 16:00)Huntington Ingalls Industries Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 256.99 | 257.86 | 254.46 | 255.60 | 272 370 | 0 |
16.05.2024 | 251.87 | 257.27 | 250.62 | 256.16 | 290 180 | 0 |
15.05.2024 | 251.91 | 252.92 | 250.55 | 251.63 | 171 604 | 0 |
14.05.2024 | 254.26 | 255.01 | 249.60 | 251.51 | 286 275 | 0 |
13.05.2024 | 253.26 | 255.97 | 253.12 | 253.93 | 264 852 | 0 |
10.05.2024 | 251.65 | 252.30 | 249.28 | 252.03 | 180 285 | 0 |
09.05.2024 | 246.95 | 251.16 | 246.95 | 250.97 | 223 512 | 0 |
08.05.2024 | 248.19 | 249.45 | 246.59 | 246.92 | 331 536 | 0 |
07.05.2024 | 247.00 | 250.37 | 247.00 | 248.57 | 397 802 | 0 |
06.05.2024 | 247.00 | 249.73 | 245.18 | 246.59 | 356 018 | 0 |
03.05.2024 | 246.32 | 248.51 | 243.60 | 246.23 | 529 714 | 0 |
02.05.2024 | 260.33 | 263.21 | 242.19 | 245.19 | 1 471 141 | 0 |
01.05.2024 | 278.30 | 279.20 | 276.38 | 277.06 | 546 470 | 0 |
30.04.2024 | 277.80 | 279.50 | 275.78 | 276.93 | 356 652 | 0 |
29.04.2024 | 278.31 | 280.66 | 277.67 | 278.55 | 318 108 | 0 |
26.04.2024 | 274.97 | 278.94 | 273.15 | 276.97 | 259 158 | 0 |
25.04.2024 | 274.70 | 277.13 | 273.21 | 275.98 | 307 342 | 0 |
24.04.2024 | 274.74 | 276.43 | 272.79 | 275.84 | 490 427 | 0 |
23.04.2024 | 276.24 | 277.89 | 273.98 | 274.47 | 243 491 | 0 |
22.04.2024 | 272.86 | 275.55 | 271.20 | 274.49 | 304 261 | 0 |
19.04.2024 | 270.15 | 272.62 | 269.80 | 271.66 | 346 601 | 0 |
18.04.2024 | 271.87 | 273.60 | 268.56 | 268.84 | 274 074 | 0 |
17.04.2024 | 276.17 | 276.19 | 270.74 | 271.22 | 285 146 | 0 |
16.04.2024 | 276.09 | 276.29 | 272.71 | 274.00 | 245 429 | 0 |
15.04.2024 | 279.51 | 280.69 | 274.89 | 275.00 | 340 059 | 0 |
12.04.2024 | 275.35 | 279.56 | 275.35 | 275.72 | 402 053 | 0 |
11.04.2024 | 274.96 | 277.46 | 273.00 | 276.31 | 299 952 | 0 |
10.04.2024 | 273.12 | 277.25 | 273.12 | 275.15 | 417 783 | 0 |
09.04.2024 | 283.57 | 284.96 | 273.52 | 275.50 | 542 665 | 0 |
08.04.2024 | 286.99 | 287.56 | 285.16 | 285.68 | 358 502 | 0 |
05.04.2024 | 285.33 | 287.89 | 284.96 | 286.08 | 199 256 | 0 |
04.04.2024 | 288.59 | 289.26 | 284.23 | 286.21 | 324 330 | 0 |
03.04.2024 | 287.27 | 289.10 | 284.77 | 286.39 | 234 271 | 0 |
02.04.2024 | 287.74 | 289.14 | 286.59 | 287.47 | 284 950 | 0 |
01.04.2024 | 291.97 | 291.97 | 287.29 | 287.60 | 300 399 | 0 |
28.03.2024 | 289.81 | 291.47 | 291.47 | 291.47 | 435 008 | 0 |
27.03.2024 | 291.60 | 293.01 | 288.80 | 289.75 | 754 137 | 0 |
26.03.2024 | 290.82 | 294.24 | 289.57 | 289.87 | 401 881 | 0 |
25.03.2024 | 294.09 | 293.02 | 290.53 | 290.80 | 193 410 | 0 |
22.03.2024 | 294.79 | 294.54 | 291.04 | 292.55 | 216 706 | 0 |
21.03.2024 | 292.78 | 294.81 | 291.71 | 293.93 | 229 757 | 0 |
20.03.2024 | 290.69 | 294.46 | 290.93 | 292.20 | 212 651 | 0 |
19.03.2024 | 291.58 | 293.02 | 289.27 | 290.69 | 288 408 | 0 |
18.03.2024 | 289.42 | 292.08 | 288.64 | 290.59 | 222 245 | 0 |
15.03.2024 | 284.78 | 289.77 | 284.70 | 289.02 | 692 918 | 0 |
14.03.2024 | 288.60 | 290.11 | 285.43 | 286.87 | 228 124 | 0 |
13.03.2024 | 290.39 | 291.42 | 288.08 | 289.90 | 227 262 | 0 |
12.03.2024 | 287.80 | 290.69 | 285.85 | 290.16 | 176 153 | 0 |
11.03.2024 | 292.35 | 292.83 | 287.22 | 288.53 | 221 219 | 0 |
08.03.2024 | 291.27 | 293.41 | 290.84 | 293.32 | 207 525 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus