Huntington Ingalls (HI4) Historical Prices

1 Followers

Time Period

Events

CH:HI4 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	249.24	260.23	249.24	249.24	249.24	0.00%	0	0.00
Nov 11, 2026	249.24	261.26	249.24	249.24	249.24	0.00%	0	0.00
Nov 10, 2026	249.24	254.03	249.24	249.24	249.24	0.00%	0	0.00
Nov 09, 2026	249.24	249.82	248.77	249.24	249.24	0.00%	0	0.00
Nov 06, 2026	249.24	249.24	234.73	249.24	249.24	0.00%	0	0.00
Nov 05, 2026	249.24	249.24	242.44	249.24	249.24	0.00%	0	0.00
Nov 04, 2026	249.24	249.24	244.78	249.24	249.24	0.00%	0	0.00
Nov 03, 2026	249.24	261.12	249.24	249.24	249.24	0.00%	0	0.00
Nov 02, 2026	249.24	254.97	249.24	249.24	249.24	0.00%	0	0.00
Oct 30, 2026	249.24	263.56	249.24	249.24	249.24	0.00%	0	0.00
Oct 29, 2026	249.24	249.24	249.24	249.24	249.24	+11.44%	39	63.00
Oct 28, 2026	223.65	233.32	223.65	223.65	223.65	0.00%	0	0.00
Oct 27, 2026	223.65	233.89	223.65	223.65	223.65	0.00%	0	0.00
Oct 26, 2026	223.65	232.30	223.65	223.65	223.65	0.00%	0	0.00
Oct 23, 2026	223.65	225.09	223.65	223.65	223.65	0.00%	0	0.00
Oct 22, 2026	223.65	227.72	223.65	223.65	223.65	0.00%	0	0.00
Oct 21, 2026	223.65	225.95	223.65	223.65	223.65	0.00%	0	0.00
Oct 20, 2026	223.65	223.65	221.72	223.65	223.65	0.00%	0	0.00
Oct 19, 2026	223.65	223.65	222.69	223.65	223.65	0.00%	0	0.00
Oct 16, 2026	223.65	223.65	222.20	223.65	223.65	0.00%	0	0.00
Oct 15, 2026	223.65	223.65	219.78	223.65	223.65	0.00%	0	0.00
Oct 14, 2026	223.65	223.65	219.45	223.65	223.65	0.00%	0	―
Oct 13, 2026	223.65	223.65	212.60	223.65	223.65	0.00%	0	―
Oct 12, 2026	223.65	223.65	222.49	223.65	223.65	0.00%	0	―
Oct 09, 2026	223.65	223.65	220.84	223.65	223.65	0.00%	0	―
Oct 08, 2026	223.65	223.65	218.61	223.65	223.65	0.00%	0	―
Oct 07, 2026	223.65	223.65	216.70	223.65	223.65	0.00%	0	―
Oct 06, 2026	223.65	223.65	219.16	223.65	223.65	0.00%	0	―
Oct 05, 2026	223.65	223.65	220.95	223.65	223.65	0.00%	0	―
Oct 02, 2026	223.65	223.65	222.37	223.65	223.65	0.00%	0	―
Oct 01, 2026	223.65	227.68	223.65	223.65	223.65	0.00%	0	―
Sep 30, 2026	223.65	223.65	221.79	223.65	223.65	0.00%	0	―
Sep 29, 2026	223.65	223.65	215.00	223.65	223.65	0.00%	0	―
Sep 28, 2026	223.65	223.65	215.20	223.65	223.65	0.00%	0	―
Sep 25, 2026	223.65	223.65	216.99	223.65	223.65	0.00%	0	―
Sep 24, 2026	223.65	223.65	222.16	223.65	223.65	0.00%	0	―
Sep 23, 2026	223.65	223.65	223.65	223.65	223.65	-8.60%	15	―
Sep 22, 2026	244.70	244.70	244.70	244.70	244.70	0.00%	0	―
Sep 21, 2026	244.70	244.70	225.66	244.70	244.70	0.00%	0	―
Sep 18, 2026	244.70	244.70	244.70	244.70	244.70	0.00%	0	―
Sep 17, 2026	244.70	244.70	227.79	244.70	244.70	0.00%	0	―
Sep 16, 2026	244.70	244.70	229.11	244.70	244.70	0.00%	0	―
Sep 15, 2026	244.70	244.70	244.70	244.70	244.70	0.00%	0	―
Sep 14, 2026	244.70	244.70	228.74	244.70	244.70	0.00%	0	―
Sep 11, 2026	244.70	244.70	228.31	244.70	244.70	0.00%	0	―
Sep 10, 2026	244.70	244.70	228.68	244.70	244.70	0.00%	0	―
Sep 09, 2026	244.70	244.70	230.30	244.70	244.70	0.00%	0	―
Sep 08, 2026	244.70	244.70	234.27	244.70	244.70	0.00%	0	―
Sep 07, 2026	244.70	244.70	226.63	244.70	244.70	0.00%	0	―
Sep 04, 2026	244.70	244.70	231.68	244.70	244.70	0.00%	0	―

Huntington Ingalls historical prices

Huntington Ingalls (HI4) Historical Prices

Become an Expert with TipRanks Premium