Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 285.90
+11.50 (4.19%)
Last updated: Dec 19, 2025, 9:55 PM CET
FRA:HI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |