Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 329.60
-2.60 (-0.78%)
At close: Mar 27, 2026
FRA:HI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 322.40 | 333.60 | 322.40 | 329.60 | 329.60 | -0.78% | - |
| Mar 26, 2026 | 344.20 | 344.70 | 332.20 | 332.20 | 332.20 | -4.04% | - |
| Mar 25, 2026 | 344.80 | 347.90 | 344.80 | 346.20 | 346.20 | 0.29% | - |
| Mar 24, 2026 | 338.30 | 348.60 | 338.30 | 345.20 | 345.20 | 1.59% | 63 |
| Mar 23, 2026 | 344.00 | 348.40 | 339.80 | 339.80 | 339.80 | -3.25% | 10 |
| Mar 20, 2026 | 358.60 | 358.60 | 351.20 | 351.20 | 351.20 | -2.23% | - |
| Mar 19, 2026 | 369.20 | 369.30 | 358.90 | 359.20 | 359.20 | -3.21% | 10 |
| Mar 18, 2026 | 366.50 | 376.40 | 366.50 | 371.10 | 371.10 | 1.73% | 20 |
| Mar 17, 2026 | 358.40 | 364.80 | 358.40 | 364.80 | 364.80 | 1.02% | - |
| Mar 16, 2026 | 358.00 | 361.10 | 356.80 | 361.10 | 361.10 | -0.25% | 14 |
| Mar 13, 2026 | 352.50 | 362.00 | 352.50 | 362.00 | 362.00 | 1.06% | - |
| Mar 12, 2026 | 354.60 | 359.60 | 354.60 | 358.20 | 358.20 | 0.70% | 10 |
| Mar 11, 2026 | 357.30 | 360.50 | 355.70 | 355.70 | 355.70 | -0.53% | - |
| Mar 10, 2026 | 364.60 | 364.60 | 357.60 | 357.60 | 357.60 | -2.80% | - |
| Mar 9, 2026 | 363.40 | 368.90 | 361.10 | 367.90 | 367.90 | -0.08% | 4 |
| Mar 6, 2026 | 360.50 | 370.10 | 360.50 | 368.20 | 368.20 | 1.46% | - |
| Mar 5, 2026 | 373.20 | 373.20 | 359.30 | 362.90 | 362.90 | -3.36% | 18 |
| Mar 4, 2026 | 370.00 | 377.00 | 370.00 | 375.50 | 375.50 | -1.00% | 18 |
| Mar 3, 2026 | 382.80 | 386.60 | 376.90 | 379.30 | 379.30 | -2.09% | 20 |
| Mar 2, 2026 | 383.20 | 410.00 | 383.20 | 387.40 | 387.40 | 3.61% | 216 |
| Feb 27, 2026 | 370.50 | 373.90 | 369.40 | 373.90 | 373.90 | -0.13% | - |
| Feb 26, 2026 | 367.20 | 374.40 | 363.60 | 374.40 | 373.22 | 1.60% | 5 |
| Feb 25, 2026 | 377.00 | 387.50 | 367.30 | 368.50 | 367.34 | -2.64% | 26 |
| Feb 24, 2026 | 370.80 | 378.50 | 366.00 | 378.50 | 377.31 | 2.27% | - |
| Feb 23, 2026 | 364.90 | 371.70 | 364.50 | 370.10 | 368.94 | 0.14% | - |
| Feb 20, 2026 | 376.10 | 379.20 | 369.60 | 369.60 | 368.44 | -1.31% | 30 |
| Feb 19, 2026 | 358.00 | 374.50 | 357.70 | 374.50 | 373.32 | 4.09% | 5 |
| Feb 18, 2026 | 350.70 | 359.80 | 350.70 | 359.80 | 358.67 | 2.30% | - |
| Feb 17, 2026 | 351.30 | 352.20 | 345.60 | 351.70 | 350.60 | 0.11% | - |
| Feb 16, 2026 | 351.20 | 351.30 | 350.50 | 351.30 | 350.20 | 0.14% | - |
| Feb 13, 2026 | 338.10 | 354.30 | 338.10 | 350.80 | 349.70 | 3.09% | - |
| Feb 12, 2026 | 329.50 | 342.20 | 328.00 | 340.30 | 339.23 | 3.15% | 60 |
| Feb 11, 2026 | 333.40 | 335.90 | 325.40 | 329.90 | 328.86 | -1.73% | 15 |
| Feb 10, 2026 | 339.20 | 339.20 | 331.60 | 335.70 | 334.65 | -1.29% | 16 |
| Feb 9, 2026 | 333.50 | 345.20 | 333.50 | 340.10 | 339.03 | 0.89% | 22 |
| Feb 6, 2026 | 311.00 | 337.10 | 311.00 | 337.10 | 336.04 | 8.67% | 17 |
| Feb 5, 2026 | 352.10 | 352.10 | 296.50 | 310.20 | 309.23 | -11.72% | 105 |
| Feb 4, 2026 | 361.40 | 361.40 | 349.70 | 351.40 | 350.30 | -2.90% | - |
| Feb 3, 2026 | 354.20 | 365.00 | 354.20 | 361.90 | 360.76 | 1.71% | - |
| Feb 2, 2026 | 345.50 | 355.80 | 345.50 | 355.80 | 354.68 | 0.62% | - |
| Jan 30, 2026 | 355.50 | 355.50 | 352.10 | 353.60 | 352.49 | -0.56% | 11 |
| Jan 29, 2026 | 352.80 | 361.10 | 352.80 | 355.60 | 354.48 | 0.25% | 60 |
| Jan 28, 2026 | 349.80 | 356.30 | 349.60 | 354.70 | 353.59 | 1.40% | 27 |
| Jan 27, 2026 | 344.40 | 352.00 | 342.40 | 349.80 | 348.70 | 0.95% | 20 |
| Jan 26, 2026 | 350.30 | 350.30 | 341.20 | 346.50 | 345.41 | -2.09% | 12 |
| Jan 23, 2026 | 359.00 | 361.20 | 350.40 | 353.90 | 352.79 | -1.80% | 10 |
| Jan 22, 2026 | 362.80 | 369.90 | 359.10 | 360.40 | 359.27 | 0.19% | 29 |
| Jan 21, 2026 | 357.10 | 359.70 | 353.30 | 359.70 | 358.57 | 1.90% | - |
| Jan 20, 2026 | 370.40 | 370.40 | 353.00 | 353.00 | 351.89 | -3.31% | 21 |
| Jan 19, 2026 | 361.30 | 365.10 | 361.30 | 365.10 | 363.95 | -0.22% | - |