Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (DE:HI4)
FRANKFURT:HI4
Time Period
3M
Events
Historical Prices
Rows:
Oct 07, 2025
245.10
247.30
243.50
243.50
243.50
-0.90%
0
0.00
Oct 06, 2025
241.40
246.40
241.40
245.70
245.70
+2.37%
0
0.00
Oct 03, 2025
239.60
242.70
239.60
240.00
240.00
+0.08%
0
0.00
Oct 02, 2025
242.00
242.60
239.80
239.80
239.80
-1.36%
0
0.00
Oct 01, 2025
242.00
246.40
242.00
243.10
243.10
-0.29%
0
0.00
Sep 30, 2025
236.30
243.80
236.30
243.80
243.80
+2.52%
0
0.00
Sep 29, 2025
236.70
239.10
236.70
237.80
237.80
+0.13%
0
0.00
Sep 26, 2025
230.70
237.50
230.70
237.50
237.50
+2.59%
0
0.00
Sep 25, 2025
234.70
239.40
231.50
231.50
231.50
-1.87%
0
0.00
Sep 24, 2025
232.50
238.10
232.50
235.90
235.90
+1.33%
0
0.00
Sep 23, 2025
232.30
235.40
232.30
232.80
232.80
-0.09%
50
7.22
Sep 22, 2025
232.30
233.00
231.60
233.00
233.00
+0.65%
0
0.00
Sep 19, 2025
231.80
232.70
230.30
231.50
231.50
-0.56%
0
0.00
Sep 18, 2025
230.20
233.10
229.40
232.80
232.80
+0.91%
0
0.00
Sep 17, 2025
228.70
230.80
227.40
230.70
230.70
+0.30%
0
0.00
Sep 16, 2025
230.40
233.00
227.30
230.00
230.00
-0.26%
33
5.16
Sep 15, 2025
233.30
233.70
230.50
230.60
230.60
-1.66%
0
0.00
Sep 12, 2025
233.70
235.20
233.40
234.50
234.50
-0.30%
0
0.00
Sep 11, 2025
231.00
235.20
231.00
235.20
235.20
+1.38%
0
0.00
Sep 10, 2025
227.00
232.00
226.20
232.00
232.00
+2.02%
0
0.00
Sep 09, 2025
227.80
227.80
225.00
227.40
227.40
-0.44%
0
0.00
Sep 08, 2025
230.10
230.10
224.90
228.40
228.40
-0.87%
0
0.00
Sep 05, 2025
230.20
230.40
225.90
230.40
230.40
-0.04%
0
0.00
Sep 04, 2025
229.60
231.30
228.40
230.50
230.50
+0.17%
0
0.00
Sep 03, 2025
230.30
230.60
228.40
230.10
230.10
-0.52%
0
0.00
Sep 02, 2025
228.60
233.10
228.60
231.30
231.30
+1.05%
0
0.00
Sep 01, 2025
229.00
229.00
228.40
228.90
228.90
-0.91%
0
0.00
Aug 29, 2025
232.80
235.40
231.00
231.00
231.00
-1.01%
49
8.04
Aug 28, 2025
235.50
235.90
234.10
234.50
233.35
-0.65%
0
0.00
Aug 27, 2025
232.30
237.20
232.30
237.20
236.03
+2.35%
45
8.36
Aug 26, 2025
230.80
232.90
230.70
232.90
231.75
+0.67%
0
0.00
Aug 25, 2025
228.90
232.50
228.90
232.50
231.36
+1.72%
0
0.00
Aug 22, 2025
228.20
231.10
228.20
229.70
228.57
+0.85%
0
0.00
Aug 21, 2025
227.70
228.90
227.40
228.90
227.77
+0.36%
0
0.00
Aug 20, 2025
226.10
229.20
225.10
229.20
228.07
+1.38%
0
0.00
Aug 19, 2025
227.50
227.50
224.40
227.20
226.08
-0.30%
0
0.00
Aug 18, 2025
226.10
229.70
226.10
229.00
227.87
+1.51%
70
13.96
Aug 15, 2025
228.10
228.10
226.20
226.70
225.59
-0.51%
0
0.00
Aug 14, 2025
228.20
230.90
228.00
229.00
227.87
+0.32%
0
0.00
Aug 13, 2025
227.70
229.40
226.20
229.40
228.27
+0.76%
0
0.00
Aug 12, 2025
227.90
228.80
226.60
228.80
227.67
+0.14%
0
0.00
Aug 11, 2025
225.40
231.60
225.40
229.60
228.47
+1.78%
0
0.00
Aug 08, 2025
227.30
229.20
226.20
226.70
225.59
+0.19%
0
0.00
Aug 07, 2025
228.10
228.10
224.30
227.40
226.28
-0.21%
0
0.00
Aug 06, 2025
233.10
233.10
229.00
229.00
227.87
-1.19%
20
3.63
Aug 05, 2025
228.90
232.90
228.90
232.90
231.75
+2.21%
0
0.00
Aug 04, 2025
234.00
236.00
229.00
229.00
227.87
-0.80%
15
2.51
Aug 01, 2025
242.00
242.00
232.00
232.00
230.86
-4.02%
129
32.90
Jul 31, 2025
226.40
248.10
226.40
242.90
241.71
+8.44%
4
1.02
Jul 30, 2025
224.70
226.70
224.70
225.10
223.99
+0.49%
0
0.00
Rows: