Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (DE:HI4)
FRANKFURT:HI4
Time Period
3M
Events
Historical Prices
Rows:
Jul 01, 2025
203.20
208.10
203.20
207.70
207.70
+1.37%
0
0.00
Jun 30, 2025
202.90
204.90
201.30
204.90
204.90
+1.04%
0
0.00
Jun 27, 2025
204.00
204.00
201.80
202.80
202.80
-0.44%
0
0.00
Jun 26, 2025
200.10
204.90
200.10
203.70
203.70
+1.19%
0
0.00
Jun 25, 2025
198.00
201.40
196.60
201.30
201.30
+1.16%
0
0.00
Jun 24, 2025
204.40
204.40
198.25
199.00
199.00
-2.40%
0
0.00
Jun 23, 2025
201.90
206.00
201.90
203.90
203.90
+0.59%
0
0.00
Jun 20, 2025
199.90
203.40
199.90
202.70
202.70
+1.81%
0
0.00
Jun 19, 2025
202.40
202.40
199.10
199.10
199.10
-1.92%
0
0.00
Jun 18, 2025
202.30
204.50
202.30
203.00
203.00
+0.10%
0
0.00
Jun 17, 2025
196.15
203.20
196.05
202.80
202.80
+2.84%
0
0.00
Jun 16, 2025
200.30
200.30
195.30
197.20
197.20
-1.84%
0
0.00
Jun 13, 2025
198.00
202.80
198.00
200.90
200.90
+1.95%
0
0.00
Jun 12, 2025
194.10
197.05
192.40
197.05
197.05
+0.48%
0
0.00
Jun 11, 2025
195.05
196.25
188.60
196.10
196.10
+0.93%
0
0.00
Jun 10, 2025
198.10
200.50
194.10
194.30
194.30
-2.46%
15
0.92
Jun 09, 2025
196.55
199.75
196.55
199.20
199.20
+0.40%
15
0.94
Jun 06, 2025
195.75
198.55
195.75
198.40
198.40
+1.22%
0
0.00
Jun 05, 2025
195.35
196.35
194.45
196.00
196.00
-0.46%
0
0.00
Jun 04, 2025
199.20
199.20
196.85
196.90
196.90
-1.60%
0
0.00
Jun 03, 2025
192.95
200.10
192.90
200.10
200.10
+3.14%
0
0.00
Jun 02, 2025
193.05
194.00
192.45
194.00
194.00
-0.84%
0
0.00
May 30, 2025
194.80
195.65
193.85
195.65
195.65
+0.43%
0
0.00
May 29, 2025
202.50
202.50
195.80
196.00
194.81
-0.98%
0
0.00
May 28, 2025
199.60
201.60
199.15
199.15
197.94
+0.03%
0
0.00
May 27, 2025
200.00
200.30
197.45
200.30
199.08
+0.76%
15
0.66
May 26, 2025
200.00
200.00
200.00
200.00
198.79
+1.96%
0
0.00
May 23, 2025
196.55
197.70
194.75
197.35
196.15
-0.10%
0
0.00
May 22, 2025
197.00
199.40
195.50
198.75
197.54
+1.38%
22
0.97
May 21, 2025
201.30
201.30
197.10
197.25
196.05
-1.66%
10
0.45
May 20, 2025
201.60
202.80
201.60
201.80
200.58
-0.08%
0
0.00
May 19, 2025
202.30
205.80
201.40
203.20
201.97
-0.66%
0
0.00
May 16, 2025
201.90
205.80
201.90
205.80
204.55
+1.80%
0
0.00
May 15, 2025
197.15
203.40
197.15
203.40
202.17
+2.65%
45
2.07
May 14, 2025
200.40
200.40
196.40
199.35
198.14
-0.31%
6
0.27
May 13, 2025
204.70
204.90
201.00
201.20
199.98
-2.07%
0
0.00
May 12, 2025
208.00
208.00
204.60
206.70
205.45
+1.30%
0
0.00
May 09, 2025
206.10
206.30
204.60
205.30
204.05
-0.60%
0
0.00
May 08, 2025
203.70
207.80
203.00
207.80
206.54
+2.74%
44
1.83
May 07, 2025
204.60
204.60
202.50
203.50
202.27
+0.07%
0
0.00
May 06, 2025
203.70
204.60
203.40
204.60
203.36
+0.12%
0
0.00
May 05, 2025
203.40
205.60
200.50
205.60
204.35
+1.70%
4
0.17
May 02, 2025
201.20
203.40
199.40
203.40
202.17
+0.96%
35
1.49
Apr 30, 2025
200.70
202.70
199.75
202.70
201.47
+1.01%
59
2.62
Apr 29, 2025
199.20
202.50
199.20
201.90
200.68
+1.82%
12
0.54
Apr 28, 2025
196.40
202.30
196.40
199.50
198.29
+1.09%
173
8.78
Apr 25, 2025
194.55
198.55
194.55
198.55
197.35
+3.21%
0
0.00
Apr 24, 2025
190.20
194.15
189.90
193.55
192.38
+1.63%
0
0.00
Apr 23, 2025
191.45
192.15
190.30
191.60
190.44
+1.30%
25
1.29
Apr 22, 2025
188.50
190.30
185.75
190.30
189.15
-0.72%
74
4.08
Rows: