Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 353.60
-2.00 (-0.56%)
At close: Jan 30, 2026
FRA:HI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 355.50 | 355.50 | 352.10 | 353.60 | 353.60 | -0.56% | 11 |
| Jan 29, 2026 | 352.80 | 361.10 | 352.80 | 355.60 | 355.60 | 0.25% | 60 |
| Jan 28, 2026 | 349.80 | 356.30 | 349.60 | 354.70 | 354.70 | 1.40% | 27 |
| Jan 27, 2026 | 344.40 | 352.00 | 342.40 | 349.80 | 349.80 | 0.95% | 20 |
| Jan 26, 2026 | 350.30 | 350.30 | 341.20 | 346.50 | 346.50 | -2.09% | 12 |
| Jan 23, 2026 | 359.00 | 361.20 | 350.40 | 353.90 | 353.90 | -1.80% | 10 |
| Jan 22, 2026 | 362.80 | 369.90 | 359.10 | 360.40 | 360.40 | 0.19% | 29 |
| Jan 21, 2026 | 357.10 | 359.70 | 353.30 | 359.70 | 359.70 | 1.90% | - |
| Jan 20, 2026 | 370.40 | 370.40 | 353.00 | 353.00 | 353.00 | -3.31% | 21 |
| Jan 19, 2026 | 361.30 | 365.10 | 361.30 | 365.10 | 365.10 | -0.22% | - |
| Jan 16, 2026 | 364.10 | 366.10 | 361.00 | 365.90 | 365.90 | 1.47% | 10 |
| Jan 15, 2026 | 358.80 | 361.70 | 350.70 | 360.60 | 360.60 | 1.41% | 39 |
| Jan 14, 2026 | 364.30 | 370.70 | 353.00 | 355.60 | 355.60 | 0.45% | 12 |
| Jan 13, 2026 | 353.30 | 363.80 | 345.10 | 354.00 | 354.00 | 4.09% | 45 |
| Jan 12, 2026 | 333.10 | 340.10 | 333.10 | 340.10 | 340.10 | 2.22% | 129 |
| Jan 9, 2026 | 323.60 | 333.60 | 323.10 | 332.70 | 332.70 | 3.00% | - |
| Jan 8, 2026 | 310.30 | 332.40 | 310.30 | 323.00 | 323.00 | 5.90% | 178 |
| Jan 7, 2026 | 313.10 | 319.50 | 305.00 | 305.00 | 305.00 | -3.08% | 28 |
| Jan 6, 2026 | 307.70 | 324.60 | 307.70 | 314.70 | 314.70 | 1.55% | 56 |
| Jan 5, 2026 | 297.70 | 310.30 | 297.70 | 309.90 | 309.90 | 4.13% | - |
| Jan 2, 2026 | 287.40 | 297.60 | 287.40 | 297.60 | 297.60 | 2.23% | 54 |
| Dec 30, 2025 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | -0.72% | 30 |
| Dec 29, 2025 | 300.10 | 300.10 | 293.20 | 293.20 | 293.20 | -2.53% | - |
| Dec 23, 2025 | 309.70 | 317.10 | 299.80 | 300.80 | 300.80 | 0.33% | 308 |
| Dec 22, 2025 | 286.10 | 301.60 | 286.10 | 299.80 | 299.80 | 4.86% | 75 |
| Dec 19, 2025 | 277.70 | 285.90 | 273.70 | 285.90 | 285.90 | 4.19% | 7 |
| Dec 18, 2025 | 271.90 | 276.00 | 271.90 | 274.40 | 274.40 | 0.85% | 2 |
| Dec 17, 2025 | 277.50 | 277.50 | 271.10 | 272.10 | 272.10 | -1.84% | 7 |
| Dec 16, 2025 | 276.70 | 277.20 | 275.30 | 277.20 | 277.20 | -0.68% | - |
| Dec 15, 2025 | 278.00 | 279.10 | 276.60 | 279.10 | 279.10 | 0.36% | 70 |
| Dec 12, 2025 | 277.40 | 281.40 | 277.40 | 278.10 | 278.10 | 0.07% | - |
| Dec 11, 2025 | 272.10 | 279.70 | 272.10 | 277.90 | 277.90 | 0.58% | - |
| Dec 10, 2025 | 268.80 | 276.30 | 267.40 | 276.30 | 276.30 | 2.45% | - |
| Dec 9, 2025 | 269.50 | 272.40 | 269.40 | 269.70 | 269.70 | -0.44% | - |
| Dec 8, 2025 | 259.70 | 270.90 | 258.70 | 270.90 | 270.90 | 4.19% | - |
| Dec 5, 2025 | 269.50 | 269.50 | 260.00 | 260.00 | 260.00 | -3.99% | - |
| Dec 4, 2025 | 263.50 | 272.10 | 263.50 | 270.80 | 270.80 | 2.38% | - |
| Dec 3, 2025 | 262.40 | 264.50 | 260.30 | 264.50 | 264.50 | 0.27% | - |
| Dec 2, 2025 | 261.90 | 266.80 | 261.90 | 263.80 | 263.80 | 0.30% | - |
| Dec 1, 2025 | 268.90 | 268.90 | 263.00 | 263.00 | 263.00 | -2.08% | 39 |
| Nov 28, 2025 | 268.60 | 269.70 | 268.00 | 268.60 | 268.60 | -0.30% | - |
| Nov 27, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 268.21 | -0.48% | - |
| Nov 26, 2025 | 270.70 | 272.00 | 269.90 | 270.70 | 269.50 | -0.62% | - |
| Nov 25, 2025 | 266.90 | 272.40 | 266.90 | 272.40 | 271.20 | 1.38% | 3 |
| Nov 24, 2025 | 264.10 | 268.80 | 264.10 | 268.70 | 267.51 | 1.55% | - |
| Nov 21, 2025 | 260.20 | 266.80 | 258.50 | 264.60 | 263.43 | 1.38% | 15 |
| Nov 20, 2025 | 268.50 | 272.50 | 261.00 | 261.00 | 259.85 | -2.87% | - |
| Nov 19, 2025 | 267.00 | 268.70 | 264.50 | 268.70 | 267.51 | 1.05% | 5 |
| Nov 18, 2025 | 263.00 | 267.60 | 263.00 | 265.90 | 264.73 | -0.26% | 4 |
| Nov 17, 2025 | 271.20 | 271.20 | 266.50 | 266.60 | 265.42 | -0.97% | 4 |