Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HII.US
355.50+1.00(+0.28%)(czas lokalny: 24.12.2025 13:00)Huntington Ingalls Industries Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 354.01 | 359.30 | 353.00 | 355.50 | 150 259 | 0 |
| 23.12.2025 | 358.06 | 360.20 | 351.39 | 354.49 | 33 297 | 0 |
| 22.12.2025 | 338.52 | 357.32 | 338.52 | 353.44 | 52 041 | 0 |
| 19.12.2025 | 324.84 | 337.33 | 324.84 | 336.64 | 32 860 | 0 |
| 18.12.2025 | 322.01 | 326.58 | 320.51 | 322.66 | 25 039 | 0 |
| 17.12.2025 | 323.38 | 327.23 | 318.74 | 321.35 | 32 981 | 0 |
| 16.12.2025 | 326.62 | 327.45 | 322.61 | 326.82 | 15 346 | 0 |
| 15.12.2025 | 327.07 | 330.75 | 325.24 | 329.16 | 15 699 | 0 |
| 12.12.2025 | 331.74 | 331.74 | 326.29 | 326.90 | 33 680 | 0 |
| 11.12.2025 | 323.01 | 330.31 | 321.70 | 326.77 | 27 548 | 0 |
| 10.12.2025 | 314.60 | 326.54 | 312.43 | 323.19 | 20 123 | 0 |
| 09.12.2025 | 315.67 | 320.00 | 314.44 | 315.01 | 18 755 | 0 |
| 08.12.2025 | 304.73 | 316.58 | 304.67 | 315.95 | 35 127 | 0 |
| 05.12.2025 | 316.24 | 316.24 | 300.21 | 304.39 | 33 643 | 0 |
| 04.12.2025 | 308.40 | 318.47 | 308.40 | 316.08 | 16 857 | 0 |
| 03.12.2025 | 307.91 | 310.14 | 304.27 | 309.51 | 25 551 | 0 |
| 02.12.2025 | 307.64 | 310.91 | 306.49 | 307.27 | 28 185 | 0 |
| 01.12.2025 | 311.23 | 311.43 | 306.20 | 306.87 | 22 658 | 0 |
| 28.11.2025 | 313.48 | 313.94 | 311.99 | 313.43 | 5 782 | 0 |
| 26.11.2025 | 316.94 | 317.34 | 313.37 | 314.56 | 11 585 | 0 |
| 25.11.2025 | 312.19 | 316.06 | 307.89 | 314.79 | 14 846 | 0 |
| 24.11.2025 | 302.67 | 311.30 | 302.28 | 309.81 | 10 343 | 0 |
| 21.11.2025 | 300.39 | 308.22 | 296.49 | 305.61 | 29 232 | 0 |
| 20.11.2025 | 314.95 | 318.49 | 301.32 | 301.76 | 39 858 | 0 |
| 19.11.2025 | 307.95 | 311.04 | 304.82 | 309.71 | 26 152 | 0 |
| 18.11.2025 | 310.52 | 312.41 | 305.79 | 309.27 | 44 184 | 0 |
| 17.11.2025 | 313.45 | 314.21 | 308.69 | 309.70 | 29 448 | 0 |
| 14.11.2025 | 307.52 | 317.15 | 307.26 | 313.75 | 55 143 | 0 |
| 13.11.2025 | 319.02 | 319.02 | 310.12 | 312.66 | 83 160 | 0 |
| 12.11.2025 | 322.80 | 325.40 | 317.77 | 317.96 | 100 273 | 0 |
| 11.11.2025 | 320.00 | 327.92 | 317.26 | 324.21 | 139 287 | 0 |
| 10.11.2025 | 311.94 | 319.79 | 311.15 | 318.60 | 105 012 | 0 |
| 07.11.2025 | 301.25 | 310.78 | 299.55 | 309.47 | 88 182 | 0 |
| 06.11.2025 | 307.45 | 307.82 | 302.00 | 305.45 | 63 399 | 0 |
| 05.11.2025 | 312.39 | 314.22 | 305.48 | 306.77 | 82 272 | 0 |
| 04.11.2025 | 313.09 | 318.20 | 311.52 | 315.97 | 67 848 | 0 |
| 03.11.2025 | 321.01 | 323.21 | 312.26 | 317.47 | 100 386 | 0 |
| 31.10.2025 | 318.54 | 323.36 | 315.16 | 322.16 | 92 331 | 0 |
| 30.10.2025 | 311.00 | 329.12 | 310.98 | 318.99 | 111 050 | 0 |
| 29.10.2025 | 299.39 | 301.27 | 296.96 | 298.31 | 32 948 | 0 |
| 28.10.2025 | 299.05 | 304.06 | 298.28 | 299.26 | 11 826 | 0 |
| 27.10.2025 | 304.00 | 308.95 | 299.49 | 301.70 | 36 581 | 0 |
| 24.10.2025 | 290.69 | 301.70 | 290.69 | 299.92 | 22 113 | 0 |
| 23.10.2025 | 288.42 | 291.91 | 287.29 | 289.99 | 21 700 | 0 |
| 22.10.2025 | 286.98 | 287.50 | 282.03 | 283.75 | 10 867 | 0 |
| 21.10.2025 | 288.05 | 291.21 | 287.23 | 287.44 | 13 915 | 0 |
| 20.10.2025 | 282.99 | 287.15 | 282.99 | 285.69 | 17 671 | 0 |
| 17.10.2025 | 281.78 | 282.65 | 277.05 | 279.91 | 24 346 | 0 |
| 16.10.2025 | 285.99 | 286.99 | 282.67 | 282.67 | 37 400 | 0 |
| 15.10.2025 | 293.42 | 294.94 | 278.72 | 284.85 | 47 298 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
