Huntington Ingalls Industries

H1II34
🏛️ brazil →
20.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 20.20 20.20 20.20 20.20 0.0M
2025-09-25 19.16 19.16 19.16 19.16 0.0M
2025-09-23 19.16 19.16 19.16 19.16 0.0M
2025-09-22 19.38 19.38 19.38 19.38 0.0M
2025-09-18 19.04 19.04 19.04 19.04 0.0M
2025-09-17 19.05 19.10 19.05 19.10 0.0M
2025-09-16 19.06 19.06 19.06 19.06 0.0M
2025-09-15 19.12 19.12 19.12 19.12 0.0M
2025-09-10 19.24 19.30 19.24 19.30 0.0M
2025-09-08 19.54 19.54 19.54 19.54 0.0M
2025-09-05 19.28 19.28 19.28 19.28 0.0M
2025-09-03 19.18 19.18 19.18 19.18 0.0M
2025-09-02 19.49 19.49 19.46 19.46 0.0M
2025-08-26 19.51 19.51 19.51 19.51 0.0M
2025-08-20 18.88 18.88 18.88 18.88 0.0M
2025-08-11 19.24 19.30 19.24 19.30 0.0M
2025-08-06 19.32 19.32 19.32 19.32 0.0M
2025-08-05 19.30 19.30 19.30 19.30 0.0M
2025-08-01 20.40 20.40 20.40 20.40 0.0M
2025-07-31 20.54 20.90 20.54 20.90 0.0M
2025-07-28 19.34 19.34 19.34 19.34 0.0M
2025-07-22 18.60 18.60 18.60 18.60 0.0M
2025-07-16 18.50 18.50 18.50 18.50 0.0M
2025-07-09 17.88 17.88 17.88 17.88 0.0M
2025-07-08 17.86 17.88 17.86 17.88 0.0M
2025-06-26 17.35 17.35 17.35 17.35 0.0M
2025-06-24 16.92 16.92 16.92 16.92 0.0M
2025-06-18 17.08 17.08 17.08 17.08 0.0M
2025-06-17 16.68 16.68 16.68 16.68 0.0M
2025-06-16 16.90 16.90 16.90 16.90 0.0M
2025-06-11 16.30 16.30 16.30 16.30 0.0M
2025-06-10 16.45 16.45 16.45 16.45 0.0M
2025-06-09 16.32 16.53 16.32 16.53 0.0M
2025-06-05 16.50 16.50 16.50 16.50 0.0M
2025-05-22 16.43 16.43 16.43 16.43 0.0M
2025-05-16 17.20 17.20 17.14 17.14 0.0M
2025-05-15 17.11 17.11 17.11 17.11 0.0M
2025-05-02 16.68 16.68 16.68 16.68 0.0M
2025-04-11 16.00 16.00 16.00 16.00 0.0M
2025-04-10 15.60 15.60 15.60 15.60 0.0M
2025-04-09 14.98 14.98 14.98 14.98 0.0M
2025-04-07 14.34 14.34 14.34 14.34 0.0M
2025-04-04 14.37 14.37 14.37 14.37 0.0M
2025-04-02 15.22 15.22 15.22 15.22 0.0M
2025-04-01 15.24 15.24 15.24 15.24 0.0M
2025-03-31 15.51 15.51 15.51 15.51 0.0M
2025-03-20 15.02 15.02 15.02 15.02 0.0M
2025-03-19 15.52 15.52 15.52 15.52 0.0M
2025-03-17 14.89 15.57 14.89 15.39 0.0M
2025-03-14 14.80 14.80 14.80 14.80 0.0M
2025-03-12 14.56 14.56 14.56 14.56 0.0M
2025-03-11 14.74 14.74 14.74 14.74 0.0M
2025-03-10 14.38 15.49 14.38 15.49 0.0M
2025-03-05 14.61 14.85 14.59 14.63 0.0M
2025-02-26 13.07 13.07 13.01 13.01 0.0M
2025-02-25 12.95 12.95 12.95 12.95 0.0M
2025-02-19 12.88 12.88 12.88 12.88 0.0M
2025-02-14 12.15 12.15 12.15 12.15 0.0M
2025-02-13 12.29 12.32 12.29 12.32 0.0M
2025-02-11 12.57 12.57 12.57 12.57 0.0M
2025-02-10 12.84 12.91 12.79 12.91 0.0M
2025-02-07 12.17 12.87 12.17 12.87 0.0M
2025-02-06 13.42 13.42 12.11 12.17 0.0M
2025-02-05 14.84 14.84 14.84 14.84 0.0M
2025-02-03 15.32 15.32 15.04 15.04 0.0M
2025-01-29 15.04 15.04 14.78 14.78 0.0M
2025-01-27 15.48 15.94 15.48 15.72 0.0M
2025-01-21 15.40 15.40 15.40 15.40 0.0M
2025-01-14 15.40 15.40 15.40 15.40 0.0M
2025-01-10 15.12 15.12 15.12 15.12 0.0M
2025-01-09 15.11 15.30 15.08 15.08 0.0M
2025-01-08 14.77 15.15 14.77 15.15 0.0M
2025-01-06 14.95 14.95 14.95 14.95 0.0M
2025-01-02 15.30 15.30 15.30 15.30 0.0M