Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 248.10
+4.80 (1.97%)
Last updated: Oct 22, 2026, 9:55 PM CEST
FRA:HI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 246.60 | 246.60 | 241.90 | 244.50 | 244.50 | -1.45% | - |
| Oct 22, 2026 | 239.90 | 248.10 | 239.90 | 248.10 | 248.10 | 1.97% | - |
| Oct 21, 2026 | 241.30 | 244.70 | 241.30 | 243.30 | 243.30 | 0.66% | 20 |
| Oct 20, 2026 | 238.30 | 242.00 | 238.30 | 241.70 | 241.70 | 0.71% | - |
| Oct 19, 2026 | 242.60 | 242.60 | 238.60 | 240.00 | 240.00 | -0.25% | - |
| Oct 16, 2026 | 236.60 | 241.00 | 236.60 | 240.60 | 240.60 | 1.43% | - |
| Oct 15, 2026 | 233.40 | 237.20 | 233.40 | 237.20 | 237.20 | 0.42% | - |
| Oct 14, 2026 | 228.50 | 236.90 | 228.50 | 236.20 | 236.20 | 2.83% | 8 |
| Oct 13, 2026 | 234.20 | 234.20 | 228.20 | 229.70 | 229.70 | -2.83% | - |
| Oct 12, 2026 | 235.10 | 238.60 | 235.10 | 236.40 | 236.40 | 0.21% | - |
| Oct 9, 2026 | 234.90 | 237.30 | 233.60 | 235.90 | 235.90 | 0.38% | - |
| Oct 8, 2026 | 230.90 | 235.00 | 230.80 | 235.00 | 235.00 | 1.29% | 6 |
| Oct 7, 2026 | 233.30 | 234.30 | 232.00 | 232.00 | 232.00 | -0.81% | 7 |
| Oct 6, 2026 | 236.20 | 236.20 | 229.90 | 233.90 | 233.90 | -1.52% | - |
| Oct 5, 2026 | 238.40 | 241.10 | 236.90 | 237.50 | 237.50 | -0.38% | 20 |
| Oct 2, 2026 | 242.60 | 243.00 | 238.20 | 238.40 | 238.40 | -1.85% | - |
| Oct 1, 2026 | 235.70 | 242.90 | 235.70 | 242.90 | 242.90 | 2.71% | 10 |
| Sep 30, 2026 | 228.10 | 236.50 | 228.10 | 236.50 | 236.50 | 3.68% | 5 |
| Sep 29, 2026 | 226.50 | 229.30 | 226.50 | 228.10 | 228.10 | 1.06% | - |
| Sep 28, 2026 | 229.60 | 229.60 | 225.70 | 225.70 | 225.70 | -2.25% | - |
| Sep 25, 2026 | 233.90 | 233.90 | 229.90 | 230.90 | 230.90 | -1.03% | - |
| Sep 24, 2026 | 234.50 | 237.20 | 233.30 | 233.30 | 233.30 | -1.27% | - |
| Sep 23, 2026 | 235.60 | 238.80 | 235.50 | 236.30 | 236.30 | -0.04% | - |
| Sep 22, 2026 | 239.10 | 239.10 | 233.90 | 236.40 | 236.40 | -1.38% | - |
| Sep 21, 2026 | 237.20 | 239.70 | 237.20 | 239.70 | 239.70 | 1.27% | - |
| Sep 18, 2026 | 240.30 | 240.30 | 235.40 | 236.70 | 236.70 | -1.66% | - |
| Sep 17, 2026 | 242.20 | 242.20 | 239.80 | 240.70 | 240.70 | -0.62% | - |
| Sep 16, 2026 | 240.90 | 242.20 | 239.80 | 242.20 | 242.20 | 0.37% | - |
| Sep 15, 2026 | 240.40 | 241.40 | 235.90 | 241.30 | 241.30 | -0.45% | 307 |
| Sep 14, 2026 | 240.20 | 242.80 | 240.20 | 242.40 | 242.40 | 0.58% | - |
| Sep 11, 2026 | 241.70 | 244.00 | 240.90 | 241.00 | 241.00 | -0.78% | - |
| Sep 10, 2026 | 240.20 | 243.60 | 240.20 | 242.90 | 242.90 | 0.66% | - |
| Sep 9, 2026 | 245.60 | 247.50 | 241.30 | 241.30 | 241.30 | -2.19% | - |
| Sep 8, 2026 | 244.00 | 250.70 | 244.00 | 246.70 | 246.70 | 1.02% | - |
| Sep 7, 2026 | 244.80 | 244.80 | 244.10 | 244.20 | 244.20 | -0.12% | - |
| Sep 4, 2026 | 248.30 | 248.30 | 244.50 | 244.50 | 244.50 | -1.85% | - |
| Sep 3, 2026 | 247.20 | 249.20 | 247.20 | 249.10 | 249.10 | 0.36% | - |
| Sep 2, 2026 | 250.30 | 250.30 | 247.60 | 248.20 | 248.20 | -1.08% | - |
| Sep 1, 2026 | 249.20 | 251.80 | 249.20 | 250.90 | 250.90 | 0.24% | - |
| Aug 31, 2026 | 251.50 | 251.50 | 249.00 | 250.30 | 250.30 | -1.18% | - |
| Aug 28, 2026 | 251.90 | 253.30 | 250.00 | 253.30 | 253.30 | -0.05% | - |
| Aug 27, 2026 | 252.90 | 255.60 | 252.90 | 254.60 | 253.42 | 0.43% | - |
| Aug 26, 2026 | 247.50 | 254.50 | 247.50 | 253.50 | 252.32 | 1.68% | - |
| Aug 25, 2026 | 251.40 | 251.40 | 246.60 | 249.30 | 248.14 | -0.76% | - |
| Aug 24, 2026 | 252.80 | 252.80 | 250.80 | 251.20 | 250.03 | -1.26% | - |
| Aug 21, 2026 | 256.00 | 256.90 | 253.70 | 254.40 | 253.22 | -1.36% | - |
| Aug 20, 2026 | 265.40 | 265.40 | 256.90 | 257.90 | 256.70 | -3.44% | - |
| Aug 19, 2026 | 271.50 | 271.50 | 266.20 | 267.10 | 265.86 | -2.84% | 15 |
| Aug 18, 2026 | 271.80 | 277.40 | 271.80 | 274.90 | 273.62 | 0.18% | - |
| Aug 17, 2026 | 283.70 | 283.70 | 274.40 | 274.40 | 273.12 | -3.11% | - |