Huntington Ingalls Industries, Inc. (H1II34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 12:57PM BRT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.20 | - |
| May 27, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.20 | - |
| May 24, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.20 | - |
| May 23, 2024 | 17.62 | 17.62 | 17.26 | 17.26 | 17.20 | 2 |
| May 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| May 21, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| May 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 1 |
| May 17, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 16, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 15, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 14, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 13, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 10, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 09, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 08, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 07, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 06, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 03, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| May 02, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| Apr 30, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| Apr 29, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | - |
| Apr 26, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | 2 |
| Apr 25, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.77 | 1 |
| Apr 24, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | - |
| Apr 23, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | - |
| Apr 22, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | - |
| Apr 19, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | - |
| Apr 18, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | - |
| Apr 17, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | - |
| Apr 16, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | - |
| Apr 15, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | 1 |
| Apr 12, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.55 | - |
| Apr 11, 2024 | 18.50 | 18.62 | 18.50 | 18.62 | 18.55 | 2 |
| Apr 10, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | - |
| Apr 09, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | - |
| Apr 08, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | - |
| Apr 05, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | - |
| Apr 04, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | - |
| Apr 03, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | - |
| Apr 02, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | - |
| Apr 01, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | 2 |
| Mar 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - |
| Mar 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - |
| Mar 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | 1 |
| Mar 25, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.01 | 15 |
| Mar 22, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.19 | - |
| Mar 21, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.19 | - |
| Mar 20, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.19 | - |
| Mar 19, 2024 | 19.18 | 19.26 | 19.18 | 19.26 | 19.19 | 24 |
| Mar 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | 1 |
| Mar 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - |
| Mar 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - |
| Mar 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - |
| Mar 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - |
| Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - |
| Mar 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - |
| Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | 1 |
| Mar 06, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.20 | - |
| Mar 05, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.20 | - |
| Mar 04, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.20 | 1 |
| Mar 01, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | - |
| Feb 29, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | - |
| Feb 28, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | - |
| Feb 27, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | - |
| Feb 26, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | - |
| Feb 23, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | - |
| Feb 22, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | - |
| Feb 22, 2024 | 0.059596 Dividend | |||||
| Feb 21, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.29 | - |
| Feb 20, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.29 | 2 |
| Feb 19, 2024 | 18.44 | 18.79 | 18.44 | 18.79 | 18.66 | 2 |
| Feb 16, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.36 | - |
| Feb 15, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.36 | - |
| Feb 14, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.36 | - |
| Feb 09, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.36 | - |
| Feb 08, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.36 | - |
| Feb 07, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.36 | - |
| Feb 06, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.36 | 1 |
| Feb 05, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | - |
| Feb 02, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | - |
| Feb 01, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | - |
| Jan 31, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | - |
| Jan 30, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | - |
| Jan 29, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | - |
| Jan 26, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | - |
| Jan 25, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | 2 |
| Jan 24, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | - |
| Jan 23, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | - |
| Jan 22, 2024 | 17.06 | 17.06 | 17.04 | 17.04 | 16.92 | 2 |
| Jan 19, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | - |
| Jan 18, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | - |
| Jan 17, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | - |
| Jan 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | - |
| Jan 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 1 |
| Jan 12, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | - |
| Jan 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | - |
| Jan 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 2 |
| Jan 09, 2024 | 16.24 | 16.30 | 16.24 | 16.30 | 16.19 | 203 |
| Jan 08, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | - |
| Jan 05, 2024 | 16.16 | 16.20 | 16.16 | 16.20 | 16.09 | 201 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.