XNYS
Datos históricos de Huntington Ingalls Industries, Inc.
Huntington Ingalls Industries, Inc. · HII
$264.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:40:59 UTC
- Variación en el periodo
- −6.43%
- Máximo
- US$460.00
- 2 de marzo de 2026
- Mínimo
- US$256.79
- 29 de septiembre de 2026
- Volumen medio diario
- 0.51 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 265.63 | 267.10 | 263.36 | 264.80 | −0.08% | 403,357.511 |
| 8 oct 2026 | 260.17 | 267.24 | 258.89 | 265.02 | +1.67% | 449,866.898 |
| 7 oct 2026 | 262.48 | 265.38 | 259.73 | 260.67 | −1.17% | 566,095.258 |
| 6 oct 2026 | 269.90 | 269.90 | 258.57 | 263.75 | −1.02% | 609,350.883 |
| 5 oct 2026 | 269.52 | 271.12 | 264.93 | 266.48 | −0.77% | 566,150.077 |
| 2 oct 2026 | 274.90 | 275.51 | 267.31 | 268.54 | −2.11% | 655,797.202 |
| 1 oct 2026 | 269.09 | 275.98 | 266.39 | 274.33 | +2.72% | 807,374.02 |
| 30 sep 2026 | 267.12 | 269.87 | 262.91 | 267.07 | +2.86% | 772,383.051 |
| 29 sep 2026 | 257.44 | 262.50 | 256.79 | 259.64 | +1.01% | 521,153.06 |
| 28 sep 2026 | 261.69 | 262.51 | 256.81 | 257.05 | −2.64% | 617,201.769 |
| 25 sep 2026 | 265.00 | 266.05 | 261.71 | 264.02 | −0.74% | 305,728.569 |
| 24 sep 2026 | 270.00 | 271.99 | 265.58 | 266.00 | −1.41% | 375,589.25 |
| 23 sep 2026 | 269.99 | 274.35 | 268.07 | 269.80 | −0.42% | 476,643.868 |
| 22 sep 2026 | 278.00 | 278.78 | 268.09 | 270.95 | −1.87% | 541,651.568 |
| 21 sep 2026 | 273.39 | 276.78 | 272.23 | 276.10 | +1.19% | 425,063.995 |
| 18 sep 2026 | 277.13 | 277.14 | 270.15 | 272.86 | −1.54% | 1.46 M |
| 17 sep 2026 | 279.72 | 283.25 | 275.52 | 277.14 | −0.34% | 421,722.665 |
| 16 sep 2026 | 279.21 | 280.51 | 275.04 | 278.09 | −0.49% | 467,208.284 |
| 15 sep 2026 | 280.98 | 280.98 | 272.88 | 279.46 | −0.20% | 416,434.758 |
| 14 sep 2026 | 277.77 | 282.19 | 277.16 | 280.01 | +0.11% | 329,923.828 |
| 11 sep 2026 | 283.79 | 284.87 | 278.17 | 279.69 | −0.70% | 445,857.937 |
| 10 sep 2026 | 280.00 | 285.16 | 279.62 | 281.67 | +0.29% | 410,016.317 |
| 9 sep 2026 | 288.25 | 290.59 | 280.77 | 280.85 | −2.37% | 356,717.84 |
| 8 sep 2026 | 286.99 | 293.00 | 286.45 | 287.67 | +0.61% | 328,849.635 |
| 4 sep 2026 | 288.14 | 290.15 | 284.06 | 285.93 | −1.65% | 312,680.684 |
| 3 sep 2026 | 291.13 | 295.50 | 286.20 | 290.73 | +0.70% | 287,959.632 |
| 2 sep 2026 | 292.24 | 292.72 | 287.22 | 288.72 | −1.27% | 354,608.427 |
| 1 sep 2026 | 290.88 | 294.52 | 290.70 | 292.42 | +0.42% | 385,326.632 |
| 31 ago 2026 | 291.51 | 297.46 | 288.28 | 291.20 | −1.02% | 445,011.087 |
| 28 ago 2026 | 296.42 | 297.38 | 290.50 | 294.21 | −1.04% | 442,537.479 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.