Huntington Ingalls Industries, Inc. (FRA:HI4)
Germany
· Delayed Price · Currency is EUR 269.50
-1.30 (-0.48%)
Last updated: Dec 5, 2025, 8:05 AM CET
FRA:HI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | - | -0.48% | - |
| Dec 4, 2025 | 263.50 | 272.10 | 263.50 | 270.80 | 270.80 | 2.38% | - |
| Dec 3, 2025 | 262.40 | 264.50 | 260.30 | 264.50 | 264.50 | 0.27% | - |
| Dec 2, 2025 | 261.90 | 266.80 | 261.90 | 263.80 | 263.80 | 0.30% | - |
| Dec 1, 2025 | 268.90 | 268.90 | 263.00 | 263.00 | 263.00 | -2.08% | 39 |
| Nov 28, 2025 | 268.60 | 269.70 | 268.00 | 268.60 | 268.60 | -0.30% | - |
| Nov 27, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 268.21 | -0.48% | - |
| Nov 26, 2025 | 270.70 | 272.00 | 269.90 | 270.70 | 269.50 | -0.62% | - |
| Nov 25, 2025 | 266.90 | 272.40 | 266.90 | 272.40 | 271.20 | 1.38% | 3 |
| Nov 24, 2025 | 264.10 | 268.80 | 264.10 | 268.70 | 267.51 | 1.55% | - |
| Nov 21, 2025 | 260.20 | 266.80 | 258.50 | 264.60 | 263.43 | 1.38% | 15 |
| Nov 20, 2025 | 268.50 | 272.50 | 261.00 | 261.00 | 259.85 | -2.87% | - |
| Nov 19, 2025 | 267.00 | 268.70 | 264.50 | 268.70 | 267.51 | 1.05% | 5 |
| Nov 18, 2025 | 263.00 | 267.60 | 263.00 | 265.90 | 264.73 | -0.26% | 4 |
| Nov 17, 2025 | 271.20 | 271.20 | 266.50 | 266.60 | 265.42 | -0.97% | 4 |
| Nov 14, 2025 | 266.50 | 272.20 | 265.50 | 269.20 | 268.01 | 0.86% | - |
| Nov 13, 2025 | 272.90 | 272.90 | 266.30 | 266.90 | 265.72 | -2.66% | - |
| Nov 12, 2025 | 278.70 | 278.70 | 274.20 | 274.20 | 272.99 | -1.69% | - |
| Nov 11, 2025 | 273.50 | 280.50 | 271.00 | 278.90 | 277.67 | 1.49% | - |
| Nov 10, 2025 | 267.80 | 274.80 | 267.80 | 274.80 | 273.59 | 2.81% | - |
| Nov 7, 2025 | 263.30 | 267.50 | 257.80 | 267.30 | 266.12 | 1.06% | - |
| Nov 6, 2025 | 264.20 | 264.70 | 263.80 | 264.50 | 263.33 | -0.64% | - |
| Nov 5, 2025 | 272.50 | 272.50 | 266.20 | 266.20 | 265.02 | -3.41% | - |
| Nov 4, 2025 | 271.40 | 276.90 | 271.40 | 275.60 | 274.38 | 0.55% | 4 |
| Nov 3, 2025 | 277.20 | 282.80 | 271.10 | 274.10 | 272.89 | -1.54% | 8 |
| Oct 31, 2025 | 274.70 | 278.40 | 274.40 | 278.40 | 277.17 | 1.46% | - |
| Oct 30, 2025 | 255.40 | 281.10 | 255.40 | 274.40 | 273.19 | 7.23% | 5 |
| Oct 29, 2025 | 256.50 | 257.10 | 255.00 | 255.90 | 254.77 | 0.20% | - |
| Oct 28, 2025 | 257.30 | 259.50 | 255.40 | 255.40 | 254.27 | -0.89% | - |
| Oct 27, 2025 | 258.40 | 263.20 | 257.20 | 257.70 | 256.56 | 0.43% | - |
| Oct 24, 2025 | 248.90 | 256.60 | 248.90 | 256.60 | 255.47 | 2.97% | - |
| Oct 23, 2025 | 243.10 | 250.60 | 243.10 | 249.20 | 248.10 | 2.17% | - |
| Oct 22, 2025 | 246.20 | 247.10 | 242.40 | 243.90 | 242.82 | -1.30% | - |
| Oct 21, 2025 | 243.80 | 248.50 | 243.80 | 247.10 | 246.01 | 0.86% | - |
| Oct 20, 2025 | 239.00 | 245.00 | 239.00 | 245.00 | 243.92 | 2.64% | - |
| Oct 17, 2025 | 237.90 | 239.80 | 237.90 | 238.70 | 237.65 | -1.08% | - |
| Oct 16, 2025 | 242.80 | 244.30 | 241.30 | 241.30 | 240.23 | -1.39% | - |
| Oct 15, 2025 | 252.20 | 252.40 | 240.70 | 244.70 | 243.62 | -2.12% | 20 |
| Oct 14, 2025 | 259.00 | 259.00 | 246.10 | 250.00 | 248.90 | 1.05% | 18 |
| Oct 13, 2025 | 245.00 | 247.40 | 244.00 | 247.40 | 246.31 | 1.77% | - |
| Oct 10, 2025 | 245.90 | 245.90 | 243.10 | 243.10 | 242.03 | -1.62% | 8 |
| Oct 9, 2025 | 249.10 | 250.80 | 247.10 | 247.10 | 246.01 | -0.60% | - |
| Oct 8, 2025 | 244.00 | 248.60 | 244.00 | 248.60 | 247.50 | 2.09% | - |
| Oct 7, 2025 | 245.10 | 247.30 | 243.50 | 243.50 | 242.42 | -0.90% | - |
| Oct 6, 2025 | 241.40 | 246.40 | 241.40 | 245.70 | 244.61 | 2.37% | - |
| Oct 3, 2025 | 239.60 | 242.70 | 239.60 | 240.00 | 238.94 | 0.08% | - |
| Oct 2, 2025 | 242.00 | 242.60 | 239.80 | 239.80 | 238.74 | -1.36% | - |
| Oct 1, 2025 | 242.00 | 246.40 | 242.00 | 243.10 | 242.03 | -0.29% | - |
| Sep 30, 2025 | 236.30 | 243.80 | 236.30 | 243.80 | 242.72 | 2.52% | - |
| Sep 29, 2025 | 236.70 | 239.10 | 236.70 | 237.80 | 236.75 | 0.13% | - |
| Sep 26, 2025 | 230.70 | 237.50 | 230.70 | 237.50 | 236.45 | 2.59% | - |
| Sep 25, 2025 | 234.70 | 239.40 | 231.50 | 231.50 | 230.48 | -1.87% | - |
| Sep 24, 2025 | 232.50 | 238.10 | 232.50 | 235.90 | 234.86 | 1.33% | - |
| Sep 23, 2025 | 232.30 | 235.40 | 232.30 | 232.80 | 231.77 | -0.09% | 50 |
| Sep 22, 2025 | 232.30 | 233.00 | 231.60 | 233.00 | 231.97 | 0.65% | - |
| Sep 19, 2025 | 231.80 | 232.70 | 230.30 | 231.50 | 230.48 | -0.56% | - |
| Sep 18, 2025 | 230.20 | 233.10 | 229.40 | 232.80 | 231.77 | 0.91% | - |
| Sep 17, 2025 | 228.70 | 230.80 | 227.40 | 230.70 | 229.68 | 0.30% | - |
| Sep 16, 2025 | 230.40 | 233.00 | 227.30 | 230.00 | 228.98 | -0.26% | 33 |
| Sep 15, 2025 | 233.30 | 233.70 | 230.50 | 230.60 | 229.58 | -1.66% | - |
| Sep 12, 2025 | 233.70 | 235.20 | 233.40 | 234.50 | 233.46 | -0.30% | - |
| Sep 11, 2025 | 231.00 | 235.20 | 231.00 | 235.20 | 234.16 | 1.38% | - |
| Sep 10, 2025 | 227.00 | 232.00 | 226.20 | 232.00 | 230.98 | 2.02% | - |
| Sep 9, 2025 | 227.80 | 227.80 | 225.00 | 227.40 | 226.40 | -0.44% | - |
| Sep 8, 2025 | 230.10 | 230.10 | 224.90 | 228.40 | 227.39 | -0.87% | - |
| Sep 5, 2025 | 230.20 | 230.40 | 225.90 | 230.40 | 229.38 | -0.04% | - |
| Sep 4, 2025 | 229.60 | 231.30 | 228.40 | 230.50 | 229.48 | 0.17% | - |
| Sep 3, 2025 | 230.30 | 230.60 | 228.40 | 230.10 | 229.08 | -0.52% | - |
| Sep 2, 2025 | 228.60 | 233.10 | 228.60 | 231.30 | 230.28 | 1.05% | - |
| Sep 1, 2025 | 229.00 | 229.00 | 228.40 | 228.90 | 227.89 | -0.91% | - |
| Aug 29, 2025 | 232.80 | 235.40 | 231.00 | 231.00 | 229.98 | -1.49% | 49 |
| Aug 28, 2025 | 235.50 | 235.90 | 234.10 | 234.50 | 232.31 | -1.14% | - |
| Aug 27, 2025 | 232.30 | 237.20 | 232.30 | 237.20 | 234.99 | 1.85% | 45 |
| Aug 26, 2025 | 230.80 | 232.90 | 230.70 | 232.90 | 230.73 | 0.17% | - |
| Aug 25, 2025 | 228.90 | 232.50 | 228.90 | 232.50 | 230.33 | 1.22% | - |
| Aug 22, 2025 | 228.20 | 231.10 | 228.20 | 229.70 | 227.56 | 0.35% | - |
| Aug 21, 2025 | 227.70 | 228.90 | 227.40 | 228.90 | 226.76 | -0.13% | - |
| Aug 20, 2025 | 226.10 | 229.20 | 225.10 | 229.20 | 227.06 | 0.88% | - |
| Aug 19, 2025 | 227.50 | 227.50 | 224.40 | 227.20 | 225.08 | -0.79% | - |
| Aug 18, 2025 | 226.10 | 229.70 | 226.10 | 229.00 | 226.86 | 1.01% | 70 |
| Aug 15, 2025 | 228.10 | 228.10 | 226.20 | 226.70 | 224.58 | -1.00% | - |
| Aug 14, 2025 | 228.20 | 230.90 | 228.00 | 229.00 | 226.86 | -0.17% | - |
| Aug 13, 2025 | 227.70 | 229.40 | 226.20 | 229.40 | 227.26 | 0.26% | - |
| Aug 12, 2025 | 227.90 | 228.80 | 226.60 | 228.80 | 226.66 | -0.35% | - |
| Aug 11, 2025 | 225.40 | 231.60 | 225.40 | 229.60 | 227.46 | 1.28% | - |
| Aug 8, 2025 | 227.30 | 229.20 | 226.20 | 226.70 | 224.58 | -0.31% | - |
| Aug 7, 2025 | 228.10 | 228.10 | 224.30 | 227.40 | 225.28 | -0.70% | - |
| Aug 6, 2025 | 233.10 | 233.10 | 229.00 | 229.00 | 226.86 | -1.67% | 20 |
| Aug 5, 2025 | 228.90 | 232.90 | 228.90 | 232.90 | 230.73 | 1.70% | - |
| Aug 4, 2025 | 234.00 | 236.00 | 229.00 | 229.00 | 226.86 | -1.29% | 15 |
| Aug 1, 2025 | 242.00 | 242.00 | 232.00 | 232.00 | 229.84 | -4.49% | 129 |
| Jul 31, 2025 | 226.40 | 248.10 | 226.40 | 242.90 | 240.63 | 7.91% | 4 |
| Jul 30, 2025 | 224.70 | 226.70 | 224.70 | 225.10 | 223.00 | - | - |
| Jul 29, 2025 | 225.40 | 226.90 | 225.10 | 225.10 | 223.00 | -0.35% | - |
| Jul 28, 2025 | 225.00 | 225.90 | 223.90 | 225.90 | 223.79 | 0.58% | - |
| Jul 25, 2025 | 223.10 | 225.20 | 222.70 | 224.60 | 222.50 | 0.54% | - |
| Jul 24, 2025 | 224.00 | 225.70 | 223.40 | 223.40 | 221.32 | -0.45% | - |
| Jul 23, 2025 | 215.40 | 224.80 | 215.40 | 224.40 | 222.31 | 4.03% | 16 |
| Jul 22, 2025 | 215.10 | 216.10 | 214.70 | 215.70 | 213.69 | 0.09% | - |
| Jul 21, 2025 | 217.50 | 217.50 | 215.40 | 215.50 | 213.49 | -1.10% | - |