Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Huntington Ingalls Industries Inc Shs Unsponsored Brazilian Depositary Receipt Repr 0.01315789 Sh (H1II34) Historical Prices

BR:H1II34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202623.1623.1623.1623.1623.16+0.70%10.02
Nov 11, 202622.4823.0022.4823.0023.00+7.08%1042.62
Nov 10, 202621.4821.4821.4821.4821.48+2.09%10.02
Nov 09, 202621.0424.7421.0421.0421.040.00%00.00
Nov 06, 202621.0621.0621.0421.0421.04-6.41%1022.62
Nov 05, 202622.4824.7418.0022.4822.480.00%00.00
Nov 04, 202622.4824.7418.0022.4822.480.00%00.00
Nov 03, 202622.8822.8822.0822.4822.48-1.14%79128.36
Nov 02, 202622.7422.7422.7422.7422.740.00%00.00
Oct 30, 202622.7422.7422.7422.7422.74+5.72%10.04
Oct 29, 202620.0121.6820.0121.5121.51+9.19%100.36
Oct 28, 202620.0020.0019.7019.7019.70-0.51%20.07
Oct 27, 202619.5619.8019.5619.8019.80+7.96%2289.47
Oct 26, 202618.3421.6818.0018.3418.340.00%00.00
Oct 23, 202618.3418.3418.3418.3418.34-0.43%10.04
Oct 22, 202618.3618.4618.3618.4218.42+1.54%391.66
Oct 21, 202618.3618.3618.0818.1418.14+0.78%793.56
Oct 20, 202618.0018.1216.9218.0018.000.00%00.00
Oct 19, 202618.1218.1217.9218.0018.00-0.77%40.18
Oct 16, 202618.2218.2218.1418.1418.14+7.08%803.84
Oct 15, 202616.9417.9416.9016.9416.940.00%00.00
Oct 14, 202616.9416.9416.9416.9416.940.00%301.47
Oct 13, 202617.4417.4416.9016.9416.94-2.87%812108.38
Oct 12, 202617.4417.4417.4417.4417.440.00%00.00
Oct 09, 202617.4417.4417.4417.4417.44+0.46%10.13
Oct 08, 202617.3617.3617.3617.3617.36+1.28%273.83
Oct 07, 202617.6617.6617.1417.1417.14+0.88%233.44
Oct 06, 202616.9916.9916.9916.9916.99-27.79%6010.47
Oct 05, 202623.5323.5317.0823.5323.530.00%00.00
Oct 02, 202623.5323.5317.8723.5323.530.00%00.00
Oct 01, 202623.5323.5317.2723.5323.530.00%00.00
Sep 30, 202623.5323.5317.0823.5323.530.00%00.00
Sep 29, 202623.5323.5317.0823.5323.530.00%00.00
Sep 28, 202623.5323.5317.1023.5323.530.00%00.00
Sep 25, 202623.5323.5317.2223.5323.530.00%00.00
Sep 24, 202623.5323.5317.4723.5323.530.00%00.00
Sep 23, 202623.5323.5317.0823.5323.530.00%00.00
Sep 22, 202623.5323.5317.0823.5323.530.00%00.00
Sep 21, 202623.5323.5317.0823.5323.530.00%00.00
Sep 18, 202623.5323.5317.0823.5323.530.00%00.00
Sep 17, 202623.5323.5317.0823.5323.530.00%00.00
Sep 16, 202623.5323.5317.0823.5323.530.00%00.00
Sep 15, 202623.5323.5317.0823.5323.530.00%00.00
Sep 14, 202623.5323.5318.8623.5323.530.00%00.00
Sep 11, 202623.5323.5318.4823.5323.530.00%00.00
Sep 10, 202623.5323.5318.4823.5323.530.00%00.00
Sep 09, 202623.5323.5318.4823.5323.530.00%00.00
Sep 08, 202623.5323.5323.5323.5323.530.00%10.05
Sep 07, 202623.5323.5318.4823.5323.530.00%00.00
Sep 04, 202623.5323.5318.4823.5323.530.00%00.00