Huntington Ingalls Industries, Inc. (BIT:1HII)
Italy · Delayed Price · Currency is EUR 238.40
-4.60 (-1.89%)
At close: Oct 2, 2026
BIT:1HII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -1.89% | - |
| Oct 1, 2026 | 240.00 | 240.00 | 240.00 | 243.00 | 243.00 | 3.54% | 14 |
| Sep 30, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 3.12% | - |
| Sep 29, 2026 | 229.10 | 229.10 | 229.10 | 227.60 | 227.60 | -0.13% | 2 |
| Sep 28, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -1.00% | - |
| Sep 25, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -2.62% | - |
| Sep 24, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.25% | - |
| Sep 23, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 1.18% | - |
| Sep 22, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -1.38% | - |
| Sep 21, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 1.61% | - |
| Sep 18, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | -2.11% | - |
| Sep 17, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.78% | - |
| Sep 16, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 2.36% | - |
| Sep 15, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -2.22% | - |
| Sep 14, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 0.58% | - |
| Sep 11, 2026 | 241.10 | 241.10 | 241.10 | 241.50 | 241.50 | -0.58% | 5 |
| Sep 10, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | -0.86% | - |
| Sep 9, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.84% | - |
| Sep 8, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -2.42% | - |
| Sep 7, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 3.69% | - |
| Sep 4, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.40% | - |
| Sep 3, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -0.76% | - |
| Sep 2, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -1.19% | - |
| Sep 1, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.32% | - |
| Aug 31, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -1.19% | - |
| Aug 28, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.47% | - |
| Aug 27, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.03% | - |
| Aug 26, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 253.42 | 2.62% | - |
| Aug 25, 2026 | 265.30 | 265.30 | 265.30 | 248.10 | 246.95 | -1.47% | 1 |
| Aug 24, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 250.63 | -1.79% | - |
| Aug 21, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 255.21 | -1.38% | - |
| Aug 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 258.79 | -2.95% | - |
| Aug 19, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 266.65 | -3.60% | - |
| Aug 18, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 276.61 | -0.43% | - |
| Aug 17, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 277.80 | -1.62% | - |
| Aug 14, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 282.38 | 0.82% | - |
| Aug 13, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 280.09 | -0.60% | - |
| Aug 12, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 281.78 | -0.60% | - |
| Aug 11, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 283.48 | -1.28% | - |
| Aug 10, 2026 | 279.20 | 287.00 | 279.20 | 288.50 | 287.16 | 3.26% | 26 |
| Aug 7, 2026 | 265.40 | 265.40 | 265.40 | 279.40 | 278.10 | -0.29% | 15 |
| Aug 6, 2026 | 279.90 | 279.90 | 279.90 | 280.20 | 278.90 | 0.97% | 5 |
| Aug 5, 2026 | 282.50 | 282.50 | 278.90 | 277.50 | 276.21 | -0.54% | 7 |
| Aug 4, 2026 | 290.00 | 290.00 | 287.60 | 279.00 | 277.70 | -2.45% | 15 |
| Aug 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 284.67 | 3.25% | - |
| Jul 31, 2026 | 264.00 | 285.40 | 264.00 | 277.00 | 275.71 | 6.46% | 12 |
| Jul 30, 2026 | 267.00 | 267.00 | 267.00 | 260.20 | 258.99 | 2.40% | 20 |
| Jul 29, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 252.92 | 0.20% | - |
| Jul 28, 2026 | 259.50 | 259.50 | 259.50 | 253.60 | 252.42 | 1.12% | 12 |
| Jul 27, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 249.63 | -1.53% | - |