Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 268.60
+0.39 (0.15%)
At close: Nov 28, 2025
FRA:HI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 266.50 | 272.20 | 265.50 | 269.20 | 268.01 | 0.86% | - |
| Nov 13, 2025 | 272.90 | 272.90 | 266.30 | 266.90 | 265.72 | -2.66% | - |
| Nov 12, 2025 | 278.70 | 278.70 | 274.20 | 274.20 | 272.99 | -1.69% | - |
| Nov 11, 2025 | 273.50 | 280.50 | 271.00 | 278.90 | 277.67 | 1.49% | - |
| Nov 10, 2025 | 267.80 | 274.80 | 267.80 | 274.80 | 273.59 | 2.81% | - |
| Nov 7, 2025 | 263.30 | 267.50 | 257.80 | 267.30 | 266.12 | 1.06% | - |
| Nov 6, 2025 | 264.20 | 264.70 | 263.80 | 264.50 | 263.33 | -0.64% | - |
| Nov 5, 2025 | 272.50 | 272.50 | 266.20 | 266.20 | 265.02 | -3.41% | - |
| Nov 4, 2025 | 271.40 | 276.90 | 271.40 | 275.60 | 274.38 | 0.55% | 4 |
| Nov 3, 2025 | 277.20 | 282.80 | 271.10 | 274.10 | 272.89 | -1.54% | 8 |
| Oct 31, 2025 | 274.70 | 278.40 | 274.40 | 278.40 | 277.17 | 1.46% | - |
| Oct 30, 2025 | 255.40 | 281.10 | 255.40 | 274.40 | 273.19 | 7.23% | 5 |
| Oct 29, 2025 | 256.50 | 257.10 | 255.00 | 255.90 | 254.77 | 0.20% | - |
| Oct 28, 2025 | 257.30 | 259.50 | 255.40 | 255.40 | 254.27 | -0.89% | - |
| Oct 27, 2025 | 258.40 | 263.20 | 257.20 | 257.70 | 256.56 | 0.43% | - |
| Oct 24, 2025 | 248.90 | 256.60 | 248.90 | 256.60 | 255.47 | 2.97% | - |
| Oct 23, 2025 | 243.10 | 250.60 | 243.10 | 249.20 | 248.10 | 2.17% | - |
| Oct 22, 2025 | 246.20 | 247.10 | 242.40 | 243.90 | 242.82 | -1.30% | - |
| Oct 21, 2025 | 243.80 | 248.50 | 243.80 | 247.10 | 246.01 | 0.86% | - |
| Oct 20, 2025 | 239.00 | 245.00 | 239.00 | 245.00 | 243.92 | 2.64% | - |
| Oct 17, 2025 | 237.90 | 239.80 | 237.90 | 238.70 | 237.65 | -1.08% | - |
| Oct 16, 2025 | 242.80 | 244.30 | 241.30 | 241.30 | 240.23 | -1.39% | - |
| Oct 15, 2025 | 252.20 | 252.40 | 240.70 | 244.70 | 243.62 | -2.12% | 20 |
| Oct 14, 2025 | 259.00 | 259.00 | 246.10 | 250.00 | 248.90 | 1.05% | 18 |
| Oct 13, 2025 | 245.00 | 247.40 | 244.00 | 247.40 | 246.31 | 1.77% | - |
| Oct 10, 2025 | 245.90 | 245.90 | 243.10 | 243.10 | 242.03 | -1.62% | 8 |
| Oct 9, 2025 | 249.10 | 250.80 | 247.10 | 247.10 | 246.01 | -0.60% | - |
| Oct 8, 2025 | 244.00 | 248.60 | 244.00 | 248.60 | 247.50 | 2.09% | - |
| Oct 7, 2025 | 245.10 | 247.30 | 243.50 | 243.50 | 242.42 | -0.90% | - |
| Oct 6, 2025 | 241.40 | 246.40 | 241.40 | 245.70 | 244.61 | 2.37% | - |
| Oct 3, 2025 | 239.60 | 242.70 | 239.60 | 240.00 | 238.94 | 0.08% | - |
| Oct 2, 2025 | 242.00 | 242.60 | 239.80 | 239.80 | 238.74 | -1.36% | - |
| Oct 1, 2025 | 242.00 | 246.40 | 242.00 | 243.10 | 242.03 | -0.29% | - |
| Sep 30, 2025 | 236.30 | 243.80 | 236.30 | 243.80 | 242.72 | 2.52% | - |
| Sep 29, 2025 | 236.70 | 239.10 | 236.70 | 237.80 | 236.75 | 0.13% | - |
| Sep 26, 2025 | 230.70 | 237.50 | 230.70 | 237.50 | 236.45 | 2.59% | - |
| Sep 25, 2025 | 234.70 | 239.40 | 231.50 | 231.50 | 230.48 | -1.87% | - |
| Sep 24, 2025 | 232.50 | 238.10 | 232.50 | 235.90 | 234.86 | 1.33% | - |
| Sep 23, 2025 | 232.30 | 235.40 | 232.30 | 232.80 | 231.77 | -0.09% | 50 |
| Sep 22, 2025 | 232.30 | 233.00 | 231.60 | 233.00 | 231.97 | 0.65% | - |