Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 253.10
+3.80 (1.52%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:HI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 251.40 | 251.40 | 246.60 | 249.30 | 249.30 | -0.76% | - |
| Aug 24, 2026 | 252.80 | 252.80 | 250.80 | 251.20 | 251.20 | -1.26% | - |
| Aug 21, 2026 | 256.00 | 256.90 | 253.70 | 254.40 | 254.40 | -1.36% | - |
| Aug 20, 2026 | 265.40 | 265.40 | 256.90 | 257.90 | 257.90 | -3.44% | - |
| Aug 19, 2026 | 271.50 | 271.50 | 266.20 | 267.10 | 267.10 | -2.84% | 15 |
| Aug 18, 2026 | 271.80 | 277.40 | 271.80 | 274.90 | 274.90 | 0.18% | - |
| Aug 17, 2026 | 283.70 | 283.70 | 274.40 | 274.40 | 274.40 | -3.11% | - |
| Aug 14, 2026 | 280.10 | 283.80 | 279.60 | 283.20 | 283.20 | 0.53% | - |
| Aug 13, 2026 | 281.80 | 281.80 | 280.20 | 281.70 | 281.70 | -0.32% | - |
| Aug 12, 2026 | 282.40 | 284.00 | 279.40 | 282.60 | 282.60 | -0.14% | - |
| Aug 11, 2026 | 284.70 | 285.40 | 282.60 | 283.00 | 283.00 | -1.05% | 125 |
| Aug 10, 2026 | 279.30 | 288.40 | 279.30 | 286.00 | 286.00 | 2.47% | 15 |
| Aug 7, 2026 | 277.20 | 279.10 | 276.10 | 279.10 | 279.10 | 0.29% | - |
| Aug 6, 2026 | 273.50 | 280.70 | 273.50 | 278.30 | 278.30 | 1.68% | - |
| Aug 5, 2026 | 279.20 | 279.20 | 273.70 | 273.70 | 273.70 | -1.90% | - |
| Aug 4, 2026 | 282.00 | 282.00 | 276.10 | 279.00 | 279.00 | -1.55% | 1,000 |
| Aug 3, 2026 | 282.60 | 287.30 | 282.60 | 283.40 | 283.40 | -0.14% | - |
| Jul 31, 2026 | 277.20 | 283.80 | 273.60 | 283.80 | 283.80 | 3.50% | - |
| Jul 30, 2026 | 248.10 | 276.50 | 248.10 | 274.20 | 274.20 | 12.61% | 13 |
| Jul 29, 2026 | 260.70 | 261.70 | 243.50 | 243.50 | 243.50 | -6.95% | - |
| Jul 28, 2026 | 250.80 | 261.70 | 250.80 | 261.70 | 261.70 | 3.68% | - |
| Jul 27, 2026 | 252.60 | 252.60 | 249.70 | 252.40 | 252.40 | 0.20% | - |
| Jul 24, 2026 | 250.20 | 254.00 | 250.20 | 251.90 | 251.90 | 0.44% | 6 |
| Jul 23, 2026 | 240.30 | 255.10 | 240.30 | 250.80 | 250.80 | 3.64% | - |
| Jul 22, 2026 | 234.00 | 242.60 | 234.00 | 242.00 | 242.00 | 3.15% | - |
| Jul 21, 2026 | 236.00 | 236.60 | 230.40 | 234.60 | 234.60 | -0.51% | - |
| Jul 20, 2026 | 233.40 | 238.20 | 233.40 | 235.80 | 235.80 | 0.68% | - |
| Jul 17, 2026 | 234.60 | 239.30 | 234.20 | 234.20 | 234.20 | -1.22% | - |
| Jul 16, 2026 | 240.60 | 240.60 | 237.10 | 237.10 | 237.10 | -1.98% | - |
| Jul 15, 2026 | 243.60 | 246.50 | 241.90 | 241.90 | 241.90 | -1.10% | - |
| Jul 14, 2026 | 250.00 | 250.00 | 244.60 | 244.60 | 244.60 | -2.28% | 10 |
| Jul 13, 2026 | 250.00 | 250.40 | 250.00 | 250.30 | 250.30 | - | - |
| Jul 10, 2026 | 248.00 | 250.70 | 247.50 | 250.30 | 250.30 | 0.52% | - |
| Jul 9, 2026 | 253.20 | 253.20 | 247.10 | 249.00 | 249.00 | -1.15% | 25 |
| Jul 8, 2026 | 251.20 | 251.90 | 248.40 | 251.90 | 251.90 | -0.08% | - |
| Jul 7, 2026 | 254.60 | 258.10 | 251.10 | 252.10 | 252.10 | -1.60% | 125 |
| Jul 6, 2026 | 257.50 | 257.50 | 254.10 | 256.20 | 256.20 | 0.27% | - |
| Jul 3, 2026 | 253.90 | 255.60 | 253.90 | 255.50 | 255.50 | 0.83% | - |
| Jul 2, 2026 | 243.70 | 253.40 | 243.70 | 253.40 | 253.40 | 3.72% | - |
| Jul 1, 2026 | 243.00 | 247.00 | 243.00 | 244.30 | 244.30 | -0.24% | - |
| Jun 30, 2026 | 242.20 | 245.20 | 242.20 | 244.90 | 244.90 | 1.07% | - |
| Jun 29, 2026 | 248.10 | 248.10 | 242.30 | 242.30 | 242.30 | -1.58% | - |
| Jun 26, 2026 | 241.60 | 249.30 | 241.60 | 246.20 | 246.20 | 1.07% | - |
| Jun 25, 2026 | 245.90 | 246.70 | 243.40 | 243.60 | 243.60 | -1.30% | - |
| Jun 24, 2026 | 248.10 | 248.10 | 246.10 | 246.80 | 246.80 | -0.28% | - |
| Jun 23, 2026 | 239.40 | 247.50 | 239.40 | 247.50 | 247.50 | 1.94% | - |
| Jun 22, 2026 | 247.00 | 247.00 | 240.90 | 242.80 | 242.80 | -1.86% | - |
| Jun 19, 2026 | 246.90 | 247.40 | 246.90 | 247.40 | 247.40 | 0.12% | - |
| Jun 18, 2026 | 257.70 | 257.70 | 247.10 | 247.10 | 247.10 | -4.11% | - |
| Jun 17, 2026 | 255.80 | 259.60 | 255.80 | 257.70 | 257.70 | 0.43% | - |