Huntington Ingalls(DE:HI4)
€276.90-1.90 (-0.68%)
DE:HI4
Huntington Ingalls historical prices
€276.90
At close:-1.90 (-0.68%)
Huntington Ingalls (HI4) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 276.50 | 278.20 | 274.70 | 276.90 | 276.90 | -0.68% | 0 | 0.00 |
| Nov 12, 2026 | 279.90 | 283.00 | 278.80 | 278.80 | 278.80 | -0.96% | 0 | 0.00 |
| Nov 11, 2026 | 280.40 | 282.20 | 279.60 | 281.50 | 281.50 | +0.46% | 0 | 0.00 |
| Nov 10, 2026 | 269.30 | 280.20 | 269.30 | 280.20 | 280.20 | +8.73% | 0 | 0.00 |
| Nov 09, 2026 | 257.20 | 270.70 | 257.20 | 270.50 | 270.50 | +4.97% | 0 | 0.00 |
| Nov 06, 2026 | 256.40 | 258.50 | 255.40 | 257.70 | 257.70 | +0.08% | 0 | 0.00 |
| Nov 05, 2026 | 267.70 | 267.90 | 256.20 | 257.50 | 257.50 | -4.63% | 0 | 0.00 |
| Nov 04, 2026 | 279.80 | 279.80 | 267.10 | 270.00 | 270.00 | -4.49% | 58 | 6.58 |
| Nov 03, 2026 | 277.00 | 283.00 | 277.00 | 282.70 | 282.70 | +1.51% | 0 | 0.00 |
| Nov 02, 2026 | 286.70 | 286.70 | 276.50 | 278.50 | 278.50 | -1.38% | 11 | 1.27 |
| Oct 30, 2026 | 280.80 | 283.30 | 280.80 | 282.40 | 282.40 | +0.11% | 0 | 0.00 |
| Oct 29, 2026 | 248.40 | 282.80 | 248.40 | 282.10 | 282.10 | +13.80% | 0 | 0.00 |
| Oct 28, 2026 | 251.70 | 251.70 | 247.60 | 247.90 | 247.90 | -1.35% | 0 | 0.00 |
| Oct 27, 2026 | 250.50 | 252.30 | 248.20 | 251.30 | 251.30 | +0.44% | 0 | 0.00 |
| Oct 26, 2026 | 246.20 | 250.20 | 244.80 | 250.20 | 250.20 | +2.33% | 6 | 0.24 |
| Oct 23, 2026 | 246.60 | 246.60 | 241.90 | 244.50 | 244.50 | -1.45% | 0 | 0.00 |
| Oct 22, 2026 | 239.90 | 248.10 | 239.90 | 248.10 | 248.10 | +1.97% | 0 | 0.00 |
| Oct 21, 2026 | 241.30 | 244.70 | 241.30 | 243.30 | 243.30 | +0.66% | 20 | 0.82 |
| Oct 20, 2026 | 238.30 | 242.00 | 238.30 | 241.70 | 241.70 | +0.71% | 0 | 0.00 |
| Oct 19, 2026 | 242.60 | 242.60 | 238.60 | 240.00 | 240.00 | -0.25% | 0 | 0.00 |
| Oct 16, 2026 | 236.60 | 241.00 | 236.60 | 240.60 | 240.60 | +1.43% | 0 | 0.00 |
| Oct 15, 2026 | 233.40 | 237.20 | 233.40 | 237.20 | 237.20 | +0.42% | 0 | 0.00 |
| Oct 14, 2026 | 228.50 | 236.90 | 228.50 | 236.20 | 236.20 | +2.83% | 8 | 0.33 |
| Oct 13, 2026 | 234.20 | 234.20 | 228.20 | 229.70 | 229.70 | -2.83% | 0 | 0.00 |
| Oct 12, 2026 | 235.10 | 238.60 | 235.10 | 236.40 | 236.40 | +0.21% | 0 | 0.00 |
| Oct 09, 2026 | 234.90 | 237.30 | 233.60 | 235.90 | 235.90 | +0.38% | 0 | 0.00 |
| Oct 08, 2026 | 230.90 | 235.00 | 230.80 | 235.00 | 235.00 | +1.29% | 6 | 0.25 |
| Oct 07, 2026 | 233.30 | 234.30 | 232.00 | 232.00 | 232.00 | -0.81% | 7 | 0.29 |
| Oct 06, 2026 | 236.20 | 236.20 | 229.90 | 233.90 | 233.90 | -1.52% | 0 | 0.00 |
| Oct 05, 2026 | 238.40 | 241.10 | 236.90 | 237.50 | 237.50 | -0.38% | 20 | 0.82 |
| Oct 02, 2026 | 242.60 | 243.00 | 238.20 | 238.40 | 238.40 | -1.85% | 0 | 0.00 |
| Oct 01, 2026 | 235.70 | 242.90 | 235.70 | 242.90 | 242.90 | +2.71% | 10 | 0.38 |
| Sep 30, 2026 | 228.10 | 236.50 | 228.10 | 236.50 | 236.50 | +3.68% | 5 | 0.19 |
| Sep 29, 2026 | 226.50 | 229.30 | 226.50 | 228.10 | 228.10 | +1.06% | 0 | 0.00 |
| Sep 28, 2026 | 229.60 | 229.60 | 225.70 | 225.70 | 225.70 | -2.25% | 0 | 0.00 |
| Sep 25, 2026 | 233.90 | 233.90 | 229.90 | 230.90 | 230.90 | -1.03% | 0 | 0.00 |
| Sep 24, 2026 | 234.50 | 237.20 | 233.30 | 233.30 | 233.30 | -1.27% | 0 | 0.00 |
| Sep 23, 2026 | 235.60 | 238.80 | 235.50 | 236.30 | 236.30 | -0.04% | 0 | 0.00 |
| Sep 22, 2026 | 239.10 | 239.10 | 233.90 | 236.40 | 236.40 | -1.38% | 0 | 0.00 |
| Sep 21, 2026 | 237.20 | 239.70 | 237.20 | 239.70 | 239.70 | +1.27% | 0 | 0.00 |
| Sep 18, 2026 | 240.30 | 240.30 | 235.40 | 236.70 | 236.70 | -1.66% | 0 | 0.00 |
| Sep 17, 2026 | 242.20 | 242.20 | 239.80 | 240.70 | 240.70 | -0.62% | 0 | 0.00 |
| Sep 16, 2026 | 240.90 | 242.20 | 239.80 | 242.20 | 242.20 | +0.37% | 0 | 0.00 |
| Sep 15, 2026 | 240.40 | 241.40 | 235.90 | 241.30 | 241.30 | -0.45% | 307 | 14.50 |
| Sep 14, 2026 | 240.20 | 242.80 | 240.20 | 242.40 | 242.40 | +0.58% | 0 | 0.00 |
| Sep 11, 2026 | 241.70 | 244.00 | 240.90 | 241.00 | 241.00 | -0.78% | 0 | 0.00 |
| Sep 10, 2026 | 240.20 | 243.60 | 240.20 | 242.90 | 242.90 | +0.66% | 0 | 0.00 |
| Sep 09, 2026 | 245.60 | 247.50 | 241.30 | 241.30 | 241.30 | -2.19% | 0 | 0.00 |
| Sep 08, 2026 | 244.00 | 250.70 | 244.00 | 246.70 | 246.70 | +1.02% | 0 | 0.00 |
| Sep 07, 2026 | 244.80 | 244.80 | 244.10 | 244.20 | 244.20 | -0.12% | 0 | 0.00 |
