Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 369.60
-4.90 (-1.31%)
At close: Feb 20, 2026
FRA:HI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 376.10 | 379.20 | 369.60 | 369.60 | 369.60 | -1.31% | 30 |
| Feb 19, 2026 | 358.00 | 374.50 | 357.70 | 374.50 | 374.50 | 4.09% | 5 |
| Feb 18, 2026 | 350.70 | 359.80 | 350.70 | 359.80 | 359.80 | 2.30% | - |
| Feb 17, 2026 | 351.30 | 352.20 | 345.60 | 351.70 | 351.70 | 0.11% | - |
| Feb 16, 2026 | 351.20 | 351.30 | 350.50 | 351.30 | 351.30 | 0.14% | - |
| Feb 13, 2026 | 338.10 | 354.30 | 338.10 | 350.80 | 350.80 | 3.09% | - |
| Feb 12, 2026 | 329.50 | 342.20 | 328.00 | 340.30 | 340.30 | 3.15% | 60 |
| Feb 11, 2026 | 333.40 | 335.90 | 325.40 | 329.90 | 329.90 | -1.73% | 15 |
| Feb 10, 2026 | 339.20 | 339.20 | 331.60 | 335.70 | 335.70 | -1.29% | 16 |
| Feb 9, 2026 | 333.50 | 345.20 | 333.50 | 340.10 | 340.10 | 0.89% | 22 |
| Feb 6, 2026 | 311.00 | 337.10 | 311.00 | 337.10 | 337.10 | 8.67% | 17 |
| Feb 5, 2026 | 352.10 | 352.10 | 296.50 | 310.20 | 310.20 | -11.72% | 105 |
| Feb 4, 2026 | 361.40 | 361.40 | 349.70 | 351.40 | 351.40 | -2.90% | - |
| Feb 3, 2026 | 354.20 | 365.00 | 354.20 | 361.90 | 361.90 | 1.71% | - |
| Feb 2, 2026 | 345.50 | 355.80 | 345.50 | 355.80 | 355.80 | 0.62% | - |
| 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% | - |