Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (DE:HI4)
FRANKFURT:HI4
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
309.70
317.10
299.80
300.80
300.80
+0.33%
308
66.00
Dec 22, 2025
286.10
301.60
286.10
299.80
299.80
+4.86%
75
21.58
Dec 19, 2025
277.70
285.90
273.70
285.90
285.90
+4.19%
7
1.68
Dec 18, 2025
271.90
276.00
271.90
274.40
274.40
+0.85%
2
0.48
Dec 17, 2025
277.50
277.50
271.10
272.10
272.10
-1.84%
7
1.74
Dec 16, 2025
276.70
277.20
275.30
277.20
277.20
-0.68%
0
0.00
Dec 15, 2025
278.00
279.10
276.60
279.10
279.10
+0.36%
70
24.10
Dec 12, 2025
277.40
281.40
277.40
278.10
278.10
+0.07%
0
0.00
Dec 11, 2025
272.10
279.70
272.10
277.90
277.90
+0.58%
0
0.00
Dec 10, 2025
268.80
276.30
267.40
276.30
276.30
+2.45%
0
0.00
Dec 09, 2025
269.50
272.40
269.40
269.70
269.70
-0.44%
0
0.00
Dec 08, 2025
259.70
270.90
258.70
270.90
270.90
+4.19%
0
0.00
Dec 05, 2025
269.50
269.50
260.00
260.00
260.00
-3.99%
0
0.00
Dec 04, 2025
263.50
272.10
263.50
270.80
270.80
+2.38%
0
0.00
Dec 03, 2025
262.40
264.50
260.30
264.50
264.50
+0.27%
0
0.00
Dec 02, 2025
261.90
266.80
261.90
263.80
263.80
+0.30%
0
0.00
Dec 01, 2025
268.90
268.90
263.00
263.00
263.00
-2.08%
39
13.88
Nov 28, 2025
268.60
269.70
268.00
268.60
268.60
+0.15%
0
0.00
Nov 27, 2025
269.40
269.40
269.40
269.40
268.21
-0.04%
0
0.00
Nov 26, 2025
270.70
272.00
269.90
270.70
269.51
-0.18%
0
0.00
Nov 25, 2025
266.90
272.40
266.90
272.40
271.20
+1.83%
3
0.85
Nov 24, 2025
264.10
268.80
264.10
268.70
267.51
+2.00%
0
0.00
Nov 21, 2025
260.20
266.80
258.50
264.60
263.43
+1.83%
15
3.74
Nov 20, 2025
268.50
272.50
261.00
261.00
259.85
-2.44%
0
0.00
Nov 19, 2025
267.00
268.70
264.50
268.70
267.51
+1.50%
5
1.27
Nov 18, 2025
263.00
267.60
263.00
265.90
264.73
+0.18%
4
1.03
Nov 17, 2025
271.20
271.20
266.50
266.60
265.42
-0.53%
4
1.05
Nov 14, 2025
266.50
272.20
265.50
269.20
268.01
+1.31%
0
0.00
Nov 13, 2025
272.90
272.90
266.30
266.90
265.72
-2.23%
0
0.00
Nov 12, 2025
278.70
278.70
274.20
274.20
272.99
-1.25%
0
0.00
Nov 11, 2025
273.50
280.50
271.00
278.90
277.67
+1.94%
0
0.00
Nov 10, 2025
267.80
274.80
267.80
274.80
273.59
+3.26%
0
0.00
Nov 07, 2025
263.30
267.50
257.80
267.30
266.12
+1.51%
0
0.00
Nov 06, 2025
264.20
264.70
263.80
264.50
263.33
-0.20%
0
0.00
Nov 05, 2025
272.50
272.50
266.20
266.20
265.03
-2.98%
0
0.00
Nov 04, 2025
271.40
276.90
271.40
275.60
274.38
+0.99%
4
0.82
Nov 03, 2025
277.20
282.80
271.10
274.10
272.89
-1.11%
8
1.58
Oct 31, 2025
274.70
278.40
274.40
278.40
277.17
+1.91%
0
0.00
Oct 30, 2025
255.40
281.10
255.40
274.40
273.19
+7.70%
5
0.96
Oct 29, 2025
256.50
257.10
255.00
255.90
254.77
+0.64%
0
0.00
Oct 28, 2025
257.30
259.50
255.40
255.40
254.27
-0.45%
0
0.00
Oct 27, 2025
258.40
263.20
257.20
257.70
256.56
+0.87%
0
0.00
Oct 24, 2025
248.90
256.60
248.90
256.60
255.47
+3.43%
0
0.00
Oct 23, 2025
243.10
250.60
243.10
249.20
248.10
+2.63%
0
0.00
Oct 22, 2025
246.20
247.10
242.40
243.90
242.82
-0.86%
0
0.00
Oct 21, 2025
243.80
248.50
243.80
247.10
246.01
+1.30%
0
0.00
Oct 20, 2025
239.00
245.00
239.00
245.00
243.92
+3.09%
0
0.00
Oct 17, 2025
237.90
239.80
237.90
238.70
237.65
-0.64%
0
0.00
Oct 16, 2025
242.80
244.30
241.30
241.30
240.23
-0.95%
0
0.00
Oct 15, 2025
252.20
252.40
240.70
244.70
243.62
-1.69%
20
2.76
Rows: