Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HII.US
275.98+0.14(+0.05%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 293.56 | 294.40 | 291.41 | 291.85 | 246 157 | 0 |
06.03.2024 | 291.91 | 295.79 | 290.40 | 293.99 | 244 563 | 0 |
05.03.2024 | 297.54 | 299.50 | 289.03 | 291.33 | 389 539 | 0 |
04.03.2024 | 292.59 | 298.19 | 292.67 | 296.43 | 226 159 | 0 |
01.03.2024 | 290.75 | 292.90 | 287.69 | 292.46 | 182 952 | 0 |
29.02.2024 | 292.30 | 292.86 | 290.04 | 291.62 | 293 414 | 0 |
28.02.2024 | 290.00 | 292.96 | 289.85 | 291.85 | 240 866 | 0 |
27.02.2024 | 287.79 | 289.68 | 285.69 | 289.49 | 201 754 | 0 |
26.02.2024 | 288.74 | 289.89 | 286.93 | 288.33 | 189 379 | 0 |
23.02.2024 | 287.88 | 289.51 | 287.20 | 288.14 | 181 346 | 0 |
22.02.2024 | 287.45 | 287.89 | 284.49 | 287.29 | 199 820 | 0 |
21.02.2024 | 285.88 | 288.68 | 285.19 | 288.13 | 234 891 | 0 |
20.02.2024 | 285.51 | 288.02 | 284.56 | 284.80 | 255 836 | 0 |
16.02.2024 | 284.64 | 285.09 | 285.09 | 285.09 | 263 212 | 0 |
15.02.2024 | 281.36 | 285.12 | 281.06 | 284.99 | 257 034 | 0 |
14.02.2024 | 276.93 | 280.71 | 276.49 | 280.31 | 264 510 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus