Huntington Ingalls Industries, Inc. (H1II34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 01:06PM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 02 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 30 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 29 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 26 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 2 |
| 25 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1 |
| 24 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 23 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 22 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 19 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 18 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 17 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 16 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 15 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1 |
| 12 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 11 Apr 2024 | 18.50 | 18.62 | 18.50 | 18.62 | 18.62 | 2 |
| 10 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 09 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 08 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 05 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 04 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 03 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 02 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 01 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2 |
| 28 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1 |
| 25 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 15 |
| 22 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 21 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 20 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 19 Mar 2024 | 19.18 | 19.26 | 19.18 | 19.26 | 19.26 | 24 |
| 18 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1 |
| 15 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 07 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1 |
| 06 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 05 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 04 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1 |
| 01 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 29 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 28 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 27 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 26 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 23 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 22 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 22 Feb 2024 | 0.059596 Dividend | |||||
| 21 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.36 | - |
| 20 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.36 | 2 |
| 19 Feb 2024 | 18.44 | 18.79 | 18.44 | 18.79 | 18.73 | 2 |
| 16 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | - |
| 15 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | - |
| 14 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | - |
| 09 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | - |
| 08 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | - |
| 07 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | - |
| 06 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | 1 |
| 05 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 02 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 01 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 31 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 30 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 29 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 26 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 25 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | 2 |
| 24 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.98 | - |
| 23 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.98 | - |
| 22 Jan 2024 | 17.06 | 17.06 | 17.04 | 17.04 | 16.98 | 2 |
| 19 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | - |
| 18 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | - |
| 17 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | - |
| 16 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | - |
| 15 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 1 |
| 12 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | - |
| 11 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | - |
| 10 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 2 |
| 09 Jan 2024 | 16.24 | 16.30 | 16.24 | 16.30 | 16.25 | 203 |
| 08 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | - |
| 05 Jan 2024 | 16.16 | 16.20 | 16.16 | 16.20 | 16.15 | 201 |
| 04 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - |
| 03 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - |
| 02 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - |
| 28 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - |
| 27 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - |
| 26 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - |
| 22 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - |
| 21 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - |
| 20 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | 5 |
| 19 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.39 | - |
| 18 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.39 | 1 |
| 15 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.57 | - |
| 14 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.57 | - |
| 13 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.57 | 1 |
| 12 Dec 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.43 | 16 |
| 11 Dec 2023 | 16.22 | 16.24 | 16.20 | 16.24 | 16.19 | 56 |
| 08 Dec 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.