Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 251.00
-0.60 (-0.24%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:HI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 250.70 | 252.90 | 250.70 | 251.00 | - | -0.24% | - |
| Jun 2, 2026 | 252.20 | 253.70 | 251.60 | 251.60 | 251.60 | -1.06% | - |
| Jun 1, 2026 | 263.30 | 263.30 | 252.70 | 254.30 | 254.30 | -3.71% | - |
| May 29, 2026 | 272.80 | 277.10 | 262.30 | 264.10 | 264.10 | -3.12% | 11 |
| May 28, 2026 | 271.40 | 276.40 | 271.40 | 273.80 | 272.61 | 0.33% | - |
| May 27, 2026 | 273.80 | 273.80 | 271.60 | 272.90 | 271.72 | -1.02% | 39 |
| May 26, 2026 | 275.50 | 275.80 | 272.30 | 275.70 | 274.51 | -0.18% | 44 |
| May 25, 2026 | 276.00 | 276.20 | 275.80 | 276.20 | 275.00 | 0.29% | - |
| May 22, 2026 | 272.40 | 275.40 | 272.40 | 275.40 | 274.21 | 0.73% | - |
| May 21, 2026 | 276.10 | 276.70 | 273.40 | 273.40 | 272.22 | -1.05% | - |
| May 20, 2026 | 277.90 | 278.10 | 276.10 | 276.30 | 275.10 | -1.25% | - |
| May 19, 2026 | 280.00 | 282.80 | 279.60 | 279.80 | 278.59 | -1.20% | - |
| May 18, 2026 | 276.80 | 283.20 | 276.80 | 283.20 | 281.97 | 1.11% | - |
| May 15, 2026 | 285.60 | 287.30 | 280.10 | 280.10 | 278.89 | -2.88% | - |
| May 14, 2026 | 284.00 | 289.90 | 284.00 | 288.40 | 287.15 | 0.95% | - |
| May 13, 2026 | 283.10 | 285.70 | 280.80 | 285.70 | 284.46 | 0.46% | - |
| May 12, 2026 | 267.50 | 284.60 | 267.50 | 284.40 | 283.17 | 5.41% | 11 |
| May 11, 2026 | 266.40 | 273.60 | 266.40 | 269.80 | 268.63 | 1.09% | - |
| May 8, 2026 | 267.00 | 269.20 | 266.90 | 266.90 | 265.74 | - | - |
| May 7, 2026 | 270.60 | 270.60 | 266.60 | 266.90 | 265.74 | -1.87% | 5 |
| May 6, 2026 | 276.70 | 277.40 | 267.30 | 272.00 | 270.82 | -1.84% | 10 |
| May 5, 2026 | 308.90 | 308.90 | 274.30 | 277.10 | 275.90 | -10.56% | - |
| May 4, 2026 | 305.90 | 313.20 | 305.90 | 309.80 | 308.46 | 0.06% | - |
| Apr 30, 2026 | 307.70 | 311.90 | 307.60 | 309.60 | 308.26 | -0.42% | 10 |
| Apr 29, 2026 | 307.30 | 314.30 | 307.30 | 310.90 | 309.55 | 0.91% | - |
| Apr 28, 2026 | 304.10 | 308.10 | 301.80 | 308.10 | 306.77 | 1.15% | 3 |
| Apr 27, 2026 | 304.00 | 310.50 | 304.00 | 304.60 | 303.28 | -0.36% | 42 |
| Apr 24, 2026 | 314.40 | 314.40 | 305.30 | 305.70 | 304.38 | -3.23% | 27 |
| Apr 23, 2026 | 304.70 | 315.90 | 304.70 | 315.90 | 314.53 | 1.15% | - |
| Apr 22, 2026 | 321.20 | 326.10 | 312.30 | 312.30 | 310.95 | -3.16% | - |
| Apr 21, 2026 | 330.30 | 330.30 | 322.50 | 322.50 | 321.10 | -3.09% | - |
| Apr 20, 2026 | 331.40 | 335.30 | 331.40 | 332.80 | 331.36 | -0.63% | - |
| Apr 17, 2026 | 333.50 | 337.00 | 333.50 | 334.90 | 333.45 | -0.48% | - |
| Apr 16, 2026 | 335.60 | 339.70 | 335.60 | 336.50 | 335.04 | -0.50% | - |
| Apr 15, 2026 | 328.00 | 338.80 | 328.00 | 338.20 | 336.74 | 0.36% | 10 |
| Apr 14, 2026 | 332.70 | 337.00 | 332.70 | 337.00 | 335.54 | 0.90% | 14 |
| Apr 13, 2026 | 332.70 | 339.90 | 332.70 | 334.00 | 332.55 | -0.09% | - |
| Apr 10, 2026 | 344.00 | 344.00 | 334.30 | 334.30 | 332.85 | -2.62% | - |
| Apr 9, 2026 | 353.30 | 353.30 | 343.30 | 343.30 | 341.81 | -2.33% | - |
| Apr 8, 2026 | 350.50 | 352.80 | 347.20 | 351.50 | 349.98 | 1.41% | 3 |
| Apr 7, 2026 | 350.90 | 350.90 | 346.60 | 346.60 | 345.10 | 1.17% | - |
| Apr 2, 2026 | 333.90 | 345.00 | 333.60 | 342.60 | 341.12 | 1.09% | 23 |
| Apr 1, 2026 | 321.20 | 340.10 | 321.20 | 338.90 | 337.43 | 3.48% | 10 |
| Mar 31, 2026 | 321.90 | 327.50 | 320.70 | 327.50 | 326.08 | 2.50% | - |
| Mar 30, 2026 | 330.30 | 334.10 | 319.50 | 319.50 | 318.12 | -3.06% | 73 |
| Mar 27, 2026 | 322.40 | 333.60 | 322.40 | 329.60 | 328.17 | -0.78% | - |
| Mar 26, 2026 | 344.20 | 344.70 | 332.20 | 332.20 | 330.76 | -4.04% | - |
| Mar 25, 2026 | 344.80 | 347.90 | 344.80 | 346.20 | 344.70 | 0.29% | - |
| Mar 24, 2026 | 338.30 | 348.60 | 338.30 | 345.20 | 343.71 | 1.59% | 63 |
| Mar 23, 2026 | 344.00 | 348.40 | 339.80 | 339.80 | 338.33 | -3.25% | 10 |