La bourse ferme dans 1 h 4 min

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
255,15-0,45 (-0,18 %)
À partir de 10:20AM EDT. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024256,99256,90254,80255,15255,1513 293
17 mai 2024256,99257,86254,51255,60255,60272 400
16 mai 2024251,87257,27251,87256,16256,16290 300
15 mai 2024251,91252,92250,55251,63251,63189 000
14 mai 2024254,26254,68249,62251,51251,51297 300
13 mai 2024253,26255,97253,12253,93253,93276 000
10 mai 2024251,65252,30249,28252,03252,03180 400
09 mai 2024246,95251,16246,95250,97250,97223 500
08 mai 2024248,19249,45246,60246,92246,92349 000
07 mai 2024247,00250,35247,00248,57248,57450 500
06 mai 2024247,00249,73245,18246,59246,59388 500
03 mai 2024246,32248,47243,65246,23246,23531 000
02 mai 2024262,30263,21242,19245,19245,191 496 800
01 mai 2024278,30279,21276,38277,06277,06583 100
30 avr. 2024277,80279,50275,78276,93276,93357 000
29 avr. 2024278,31280,66277,67278,55278,55318 200
26 avr. 2024274,97278,94273,15276,97276,97259 200
25 avr. 2024274,70277,05273,21275,98275,98336 000
24 avr. 2024274,74276,43272,79275,84275,84518 200
23 avr. 2024276,24277,85273,99274,47274,47243 500
22 avr. 2024272,86275,55271,20274,49274,49308 200
19 avr. 2024270,15272,62269,80271,66271,66346 600
18 avr. 2024271,87273,57268,56268,84268,84274 100
17 avr. 2024276,17276,19270,74271,22271,22285 200
16 avr. 2024276,09276,09272,71274,00274,00245 400
15 avr. 2024279,51280,69274,89275,00275,00340 100
12 avr. 2024275,35279,56275,35275,72275,72402 100
11 avr. 2024274,96277,46273,04276,31276,31300 700
10 avr. 2024273,12277,25273,12275,15275,15417 800
09 avr. 2024283,57284,96273,52275,50275,50542 700
08 avr. 2024286,99287,56285,16285,68285,68358 500
05 avr. 2024285,33287,89284,96286,08286,08199 300
04 avr. 2024288,59289,26284,24286,21286,21331 200
03 avr. 2024287,27288,84284,81286,39286,39251 100
02 avr. 2024287,74289,07286,59287,47287,47285 000
01 avr. 2024291,97291,97287,29287,60287,60310 200
28 mars 2024289,81293,17289,58291,47291,47435 000
27 mars 2024291,60292,86288,86289,75289,75754 200
26 mars 2024290,82294,24289,57289,87289,87401 900
25 mars 2024294,09294,09290,53290,80290,80193 400
22 mars 2024294,79294,79291,09292,55292,55216 800
21 mars 2024292,78294,81291,87293,93293,93229 800
20 mars 2024290,69294,32290,69292,20292,20216 800
19 mars 2024291,58293,00289,27290,69290,69289 200
18 mars 2024289,42292,08288,78290,59290,59228 000
15 mars 2024284,78289,58284,70289,02289,02692 900
14 mars 2024288,60290,00285,43286,87286,87243 500
13 mars 2024290,39291,42288,12289,90289,90231 100
12 mars 2024287,80290,69285,85290,16290,16202 500
11 mars 2024292,35292,35287,24288,53288,53225 200
08 mars 2024291,27293,39290,95293,32293,32207 700
07 mars 2024293,25294,40291,44291,85291,85273 100
06 mars 2024291,91295,74290,40293,99293,99268 600
05 mars 2024297,54299,50289,06291,33291,33395 600
04 mars 2024292,59298,19292,59296,43296,43226 200
01 mars 2024290,75292,90287,69292,46292,46183 000
29 févr. 2024292,30292,86290,06291,62291,62314 800
28 févr. 2024290,00292,82289,85291,85291,85257 800
27 févr. 2024287,79289,68285,79289,49289,49201 800
26 févr. 2024288,74289,88286,96288,33288,33218 700
23 févr. 2024287,88289,50287,33288,14288,14181 400
22 févr. 2024287,45287,74284,49287,29287,29199 900
22 févr. 20241.3 Dividende
21 févr. 2024285,88288,68285,19288,13286,83234 900
20 févr. 2024285,51288,00284,57284,80283,52255 800
16 févr. 2024284,64287,33283,34285,09283,80263 200
15 févr. 2024281,36285,12281,35284,99283,70300 900
14 févr. 2024276,93280,71276,49280,31279,05264 500
13 févr. 2024274,42277,11273,39275,11273,87312 900
12 févr. 2024273,98276,74273,98275,74274,50160 300
09 févr. 2024272,72274,32271,01273,90272,66197 000
08 févr. 2024274,56275,39270,17272,13270,90260 600
07 févr. 2024266,62275,85266,30274,74273,50472 900
06 févr. 2024265,78267,53265,02266,22265,02392 800
05 févr. 2024266,27267,77263,01265,93264,73247 600
02 févr. 2024266,08269,33263,36268,50267,29324 200
01 févr. 2024264,00268,51254,19267,81266,60778 000
31 janv. 2024261,21263,00257,98258,92257,75443 800
30 janv. 2024258,59260,62257,46260,32259,15306 700
29 janv. 2024256,33258,59255,72258,59257,42374 100
26 janv. 2024255,47256,71254,09255,65254,50387 200
25 janv. 2024254,16254,64251,76254,40253,25261 100
24 janv. 2024256,00257,90252,99253,64252,50280 700
23 janv. 2024256,99258,12254,54255,81254,66175 600
22 janv. 2024257,11259,32255,93256,77255,61234 700
19 janv. 2024261,15261,15255,36256,23255,07287 500
18 janv. 2024255,66260,30254,37260,19259,02308 000
17 janv. 2024253,67258,38253,67254,81253,66205 600
16 janv. 2024253,97256,13252,28255,18254,03214 200
12 janv. 2024253,27254,78251,74254,68253,53204 800
11 janv. 2024252,28252,28248,78250,63249,50190 500
10 janv. 2024253,12254,99252,37252,82251,68155 100
09 janv. 2024254,21254,21252,52253,24252,10128 000
08 janv. 2024250,84255,43250,00255,36254,21265 600
05 janv. 2024254,90254,90248,65252,50251,36637 100
04 janv. 2024257,53259,06255,97256,32255,16223 600
03 janv. 2024260,00260,00256,25256,30255,14276 000
02 janv. 2024259,08261,42259,00260,11258,94173 100
29 déc. 2023258,47260,00257,90259,64258,47168 200
28 déc. 2023257,81259,33257,72258,47257,30117 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...