Huntington Ingalls Industries, Inc. (BVMF:H1II34)
Brazil · Delayed Price · Currency is BRL 27.32
-1.38 (-4.81%)
At close: Feb 6, 2026
BVMF:H1II34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 28.70 | 28.70 | 25.70 | 27.32 | 27.32 | -4.81% | 244 |
| Feb 4, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.97% | 10 |
| Feb 2, 2026 | 28.70 | 28.98 | 28.70 | 28.98 | 28.98 | -0.58% | 8 |
| Jan 30, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.57% | 50 |
| Jan 28, 2026 | 28.98 | 28.98 | 28.56 | 28.70 | 28.70 | -2.58% | 602 |
| Jan 22, 2026 | 29.24 | 29.70 | 29.24 | 29.46 | 29.46 | -1.27% | 40 |
| Jan 21, 2026 | 29.25 | 29.84 | 29.25 | 29.84 | 29.84 | 0.47% | 2,122 |
| Jan 20, 2026 | 30.01 | 30.57 | 29.70 | 29.70 | 29.70 | -2.50% | 2,549 |
| Jan 19, 2026 | 30.35 | 30.47 | 30.35 | 30.46 | 30.46 | 0.26% | 31 |
| Jan 16, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 4.18% | 2 |
| Jan 15, 2026 | 28.82 | 29.16 | 28.66 | 29.16 | 29.16 | -2.21% | 148 |
| Jan 14, 2026 | 30.14 | 30.14 | 29.82 | 29.82 | 29.82 | 6.35% | 6 |
| Jan 12, 2026 | 28.17 | 28.17 | 28.04 | 28.04 | 28.04 | 2.34% | 95 |
| Jan 9, 2026 | 27.52 | 27.52 | 27.40 | 27.40 | 27.40 | 6.70% | 9 |
| Jan 7, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 3.63% | 70 |
| Jan 5, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 1 |
| Dec 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -3.28% | 1 |
| Dec 29, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.35% | 1 |
| Dec 26, 2025 | 26.01 | 26.01 | 25.53 | 25.53 | 25.53 | -1.28% | 44 |
| Dec 23, 2025 | 26.40 | 26.40 | 25.86 | 25.86 | 25.86 | 5.81% | 8 |
| Dec 19, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 3.56% | 1 |
| Dec 18, 2025 | 23.64 | 23.64 | 23.60 | 23.60 | 23.60 | 1.37% | 11 |
| Dec 17, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.52% | 5 |
| Dec 11, 2025 | 23.18 | 23.48 | 23.16 | 23.16 | 23.16 | 2.57% | 21 |
| Dec 9, 2025 | 20.82 | 22.61 | 20.82 | 22.58 | 22.58 | 5.91% | 90 |
| Nov 21, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.25 | -1.66% | 3 |
| Nov 18, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.61 | -2.78% | 1 |
| Nov 12, 2025 | 22.58 | 22.58 | 22.30 | 22.30 | 22.23 | 2.01% | 2 |
| Nov 10, 2025 | 21.36 | 21.86 | 21.36 | 21.86 | 21.79 | 0.28% | 9 |
| Nov 5, 2025 | 21.96 | 21.96 | 21.80 | 21.80 | 21.73 | -2.68% | 4 |
| Nov 4, 2025 | 22.24 | 22.50 | 22.24 | 22.40 | 22.33 | 0.72% | 7 |
| Nov 3, 2025 | 22.48 | 22.48 | 22.24 | 22.24 | 22.17 | -2.11% | 3 |
| Oct 31, 2025 | 22.74 | 22.74 | 22.72 | 22.72 | 22.65 | 0.89% | 4 |
| Oct 30, 2025 | 23.24 | 23.24 | 22.52 | 22.52 | 22.45 | 6.83% | 5 |
| Oct 29, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.01 | 0.09% | 39 |
| Oct 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.99 | 3.34% | 2 |
| Oct 21, 2025 | 20.44 | 20.44 | 20.38 | 20.38 | 20.32 | 1.19% | 15 |
| Oct 20, 2025 | 20.18 | 20.18 | 20.14 | 20.14 | 20.08 | 0.80% | 6 |
| Oct 17, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.92 | -3.57% | 1 |
| Oct 14, 2025 | 20.24 | 20.72 | 20.24 | 20.72 | 20.66 | 0.29% | 10 |
| Oct 13, 2025 | 20.70 | 20.70 | 20.66 | 20.66 | 20.60 | 1.87% | 6 |
| Oct 8, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.22 | 0.40% | 1 |
| Oct 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | 5.43% | 1 |
| Sep 25, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.10 | - | 1 |
| Sep 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.10 | -1.14% | 6 |
| Sep 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | 1.79% | 1 |
| Sep 18, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.98 | -0.31% | 8 |
| Sep 17, 2025 | 19.05 | 19.10 | 19.05 | 19.10 | 19.04 | 0.21% | 46 |
| Sep 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | -0.31% | 2 |
| Sep 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.06 | -0.93% | 474 |