Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany · Delayed Price · Currency is EUR 315.90
+3.60 (1.15%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:HI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | - | -2.43% | - |
| Apr 22, 2026 | 321.20 | 326.10 | 312.30 | 312.30 | 312.30 | -3.16% | - |
| Apr 21, 2026 | 330.30 | 330.30 | 322.50 | 322.50 | 322.50 | -3.09% | - |
| Apr 20, 2026 | 331.40 | 335.30 | 331.40 | 332.80 | 332.80 | -0.63% | - |
| Apr 17, 2026 | 333.50 | 337.00 | 333.50 | 334.90 | 334.90 | -0.48% | - |
| Apr 16, 2026 | 335.60 | 339.70 | 335.60 | 336.50 | 336.50 | -0.50% | - |
| Apr 15, 2026 | 328.00 | 338.80 | 328.00 | 338.20 | 338.20 | 0.36% | 10 |
| Apr 14, 2026 | 332.70 | 337.00 | 332.70 | 337.00 | 337.00 | 0.90% | 14 |
| Apr 13, 2026 | 332.70 | 339.90 | 332.70 | 334.00 | 334.00 | -0.09% | - |
| Apr 10, 2026 | 344.00 | 344.00 | 334.30 | 334.30 | 334.30 | -2.62% | - |
| Apr 9, 2026 | 353.30 | 353.30 | 343.30 | 343.30 | 343.30 | -2.33% | - |
| Apr 8, 2026 | 350.50 | 352.80 | 347.20 | 351.50 | 351.50 | 1.41% | 3 |
| Apr 7, 2026 | 350.90 | 350.90 | 346.60 | 346.60 | 346.60 | 1.17% | - |
| Apr 2, 2026 | 333.90 | 345.00 | 333.60 | 342.60 | 342.60 | 1.09% | 23 |
| Apr 1, 2026 | 321.20 | 340.10 | 321.20 | 338.90 | 338.90 | 3.48% | 10 |
| Mar 31, 2026 | 321.90 | 327.50 | 320.70 | 327.50 | 327.50 | 2.50% | - |
| Mar 30, 2026 | 330.30 | 334.10 | 319.50 | 319.50 | 319.50 | -3.06% | 73 |
| 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 |