Huntington Ingalls Industries, Inc. (HI4.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 8 |
| Apr 22, 2024 | 245.30 | 256.90 | 245.30 | 256.90 | 256.90 | - |
| Apr 19, 2024 | 243.40 | 254.20 | 243.40 | 253.50 | 253.50 | - |
| Apr 18, 2024 | 244.50 | 255.10 | 244.50 | 251.80 | 251.80 | - |
| Apr 17, 2024 | 248.80 | 257.20 | 248.80 | 253.40 | 253.40 | - |
| Apr 16, 2024 | 249.70 | 258.10 | 249.70 | 258.10 | 258.10 | - |
| Apr 15, 2024 | 249.20 | 262.00 | 249.20 | 258.00 | 258.00 | - |
| Apr 12, 2024 | 248.60 | 261.10 | 248.60 | 258.30 | 258.30 | - |
| Apr 11, 2024 | 246.80 | 256.60 | 246.80 | 256.60 | 256.60 | - |
| Apr 10, 2024 | 244.50 | 255.90 | 244.50 | 255.60 | 255.60 | - |
| Apr 09, 2024 | 253.50 | 259.00 | 251.90 | 253.60 | 253.60 | - |
| Apr 08, 2024 | 254.40 | 263.30 | 254.40 | 262.40 | 262.40 | - |
| Apr 05, 2024 | 254.70 | 263.60 | 254.70 | 263.20 | 263.20 | - |
| Apr 04, 2024 | 254.50 | 263.40 | 254.50 | 263.20 | 263.20 | - |
| Apr 03, 2024 | 257.10 | 264.40 | 257.10 | 263.20 | 263.20 | - |
| Apr 02, 2024 | 258.40 | 266.90 | 258.40 | 266.00 | 266.00 | - |
| Mar 28, 2024 | 258.00 | 269.50 | 258.00 | 269.00 | 269.00 | - |
| Mar 27, 2024 | 258.00 | 269.00 | 258.00 | 266.50 | 266.50 | 8 |
| Mar 26, 2024 | 258.50 | 270.00 | 258.50 | 266.50 | 266.50 | - |
| Mar 25, 2024 | 260.50 | 269.00 | 260.50 | 267.00 | 267.00 | 4 |
| Mar 22, 2024 | 261.50 | 270.50 | 261.50 | 269.50 | 269.50 | - |
| Mar 21, 2024 | 257.00 | 269.50 | 257.00 | 269.50 | 269.50 | - |
| Mar 20, 2024 | 258.00 | 270.00 | 257.50 | 266.50 | 266.50 | 29 |
| Mar 19, 2024 | 258.00 | 267.50 | 258.00 | 266.50 | 266.50 | - |
| Mar 18, 2024 | 255.50 | 267.00 | 255.50 | 266.00 | 266.00 | - |
| Mar 15, 2024 | 254.00 | 264.50 | 254.00 | 264.50 | 264.50 | - |
| Mar 14, 2024 | 255.50 | 264.00 | 255.50 | 262.50 | 262.50 | - |
| Mar 13, 2024 | 256.00 | 265.00 | 256.00 | 263.50 | 263.50 | - |
| Mar 12, 2024 | 254.50 | 264.50 | 254.50 | 264.50 | 264.50 | - |
| Mar 11, 2024 | 258.50 | 265.00 | 258.50 | 263.00 | 263.00 | - |
| Mar 08, 2024 | 257.00 | 267.00 | 257.00 | 267.00 | 267.00 | - |
| Mar 07, 2024 | 260.00 | 268.00 | 260.00 | 266.00 | 266.00 | - |
| Mar 06, 2024 | 258.50 | 269.00 | 258.50 | 268.50 | 268.50 | - |
| Mar 05, 2024 | 263.50 | 273.00 | 263.50 | 266.50 | 266.50 | 100 |
| Mar 04, 2024 | 260.00 | 273.00 | 260.00 | 272.00 | 272.00 | 18 |
| Mar 01, 2024 | 260.00 | 268.50 | 260.00 | 268.50 | 268.50 | - |
| Feb 29, 2024 | 262.50 | 269.50 | 262.50 | 269.50 | 269.50 | 101 |
| Feb 28, 2024 | 262.50 | 268.50 | 262.50 | 267.50 | 267.50 | - |
| Feb 27, 2024 | 262.00 | 265.50 | 262.00 | 265.50 | 265.50 | - |
| Feb 26, 2024 | 256.50 | 265.50 | 256.50 | 265.50 | 265.50 | - |
| Feb 23, 2024 | 255.50 | 266.00 | 255.50 | 265.00 | 265.00 | - |
| Feb 22, 2024 | 256.00 | 264.50 | 256.00 | 264.50 | 264.50 | - |
| Feb 22, 2024 | 1.3 Dividend | |||||
| Feb 21, 2024 | 254.00 | 265.50 | 254.00 | 265.00 | 263.70 | - |
| Feb 20, 2024 | 255.00 | 264.00 | 255.00 | 262.50 | 261.21 | - |
| Feb 19, 2024 | 262.50 | 267.00 | 262.50 | 264.00 | 262.70 | 35 |
| Feb 16, 2024 | 255.00 | 267.00 | 255.00 | 263.50 | 262.21 | 8 |
| Feb 15, 2024 | 251.50 | 263.00 | 251.50 | 263.00 | 261.71 | - |
| Feb 14, 2024 | 247.50 | 260.00 | 247.50 | 260.00 | 258.72 | - |
| Feb 13, 2024 | 246.50 | 256.50 | 246.50 | 255.50 | 254.25 | - |
| Feb 12, 2024 | 244.50 | 255.50 | 244.50 | 255.00 | 253.75 | - |
| Feb 09, 2024 | 243.00 | 252.50 | 243.00 | 252.50 | 251.26 | - |
| Feb 08, 2024 | 245.50 | 252.50 | 245.50 | 251.00 | 249.77 | - |
| Feb 07, 2024 | 238.00 | 253.50 | 238.00 | 253.50 | 252.26 | - |
| Feb 06, 2024 | 238.00 | 247.50 | 238.00 | 247.00 | 245.79 | - |
| Feb 05, 2024 | 240.00 | 247.00 | 240.00 | 247.00 | 245.79 | - |
| Feb 02, 2024 | 237.00 | 248.50 | 237.00 | 248.50 | 247.28 | 12 |
| Feb 01, 2024 | 231.00 | 244.50 | 231.00 | 244.50 | 243.30 | - |
| Jan 31, 2024 | 231.50 | 240.50 | 231.50 | 239.00 | 237.83 | - |
| Jan 30, 2024 | 230.00 | 239.50 | 230.00 | 238.50 | 237.33 | 45 |
| Jan 29, 2024 | 227.00 | 237.00 | 227.00 | 237.00 | 235.84 | - |
| Jan 26, 2024 | 226.00 | 234.50 | 226.00 | 234.50 | 233.35 | - |
| Jan 25, 2024 | 224.00 | 233.50 | 224.00 | 233.50 | 232.35 | - |
| Jan 24, 2024 | 226.50 | 235.00 | 226.50 | 231.50 | 230.36 | - |
| Jan 23, 2024 | 226.50 | 235.50 | 226.50 | 234.50 | 233.35 | - |
| Jan 22, 2024 | 226.00 | 236.50 | 226.00 | 234.50 | 233.35 | - |
| Jan 19, 2024 | 230.00 | 237.00 | 230.00 | 233.50 | 232.35 | - |
| Jan 18, 2024 | 225.00 | 240.00 | 225.00 | 237.50 | 236.33 | 40 |
| Jan 17, 2024 | 226.00 | 236.00 | 226.00 | 233.00 | 231.86 | - |
| Jan 16, 2024 | 224.50 | 234.50 | 224.50 | 233.00 | 231.86 | - |
| Jan 15, 2024 | 230.50 | 231.00 | 230.50 | 231.00 | 229.87 | - |
| Jan 12, 2024 | 219.50 | 231.00 | 219.50 | 231.00 | 229.87 | - |
| Jan 11, 2024 | 221.50 | 234.00 | 221.50 | 227.50 | 226.38 | 12 |
| Jan 10, 2024 | 223.00 | 230.50 | 223.00 | 229.50 | 228.37 | - |
| Jan 09, 2024 | 224.50 | 231.50 | 224.50 | 231.00 | 229.87 | - |
| Jan 08, 2024 | 222.00 | 232.00 | 222.00 | 232.00 | 230.86 | - |
| Jan 05, 2024 | 225.50 | 230.50 | 225.50 | 229.00 | 227.88 | - |
| Jan 04, 2024 | 225.50 | 235.50 | 225.50 | 232.50 | 231.36 | - |
| Jan 03, 2024 | 228.50 | 235.50 | 228.50 | 233.50 | 232.35 | - |
| Jan 02, 2024 | 226.50 | 237.50 | 226.50 | 236.50 | 235.34 | - |
| Dec 29, 2023 | 224.50 | 224.50 | 224.50 | 224.50 | 223.40 | - |
| Dec 28, 2023 | 223.50 | 232.50 | 223.50 | 232.00 | 230.86 | - |
| Dec 27, 2023 | 224.50 | 231.50 | 224.50 | 231.50 | 230.36 | - |
| Dec 22, 2023 | 222.00 | 231.50 | 222.00 | 231.50 | 230.36 | - |
| Dec 21, 2023 | 228.50 | 230.50 | 228.50 | 230.00 | 228.87 | 10 |
| Dec 20, 2023 | 232.50 | 233.00 | 230.50 | 230.50 | 229.37 | 25 |
| Dec 19, 2023 | 231.50 | 232.50 | 230.50 | 232.50 | 231.36 | - |
| Dec 18, 2023 | 230.50 | 230.50 | 230.50 | 230.50 | 229.37 | - |
| Dec 15, 2023 | 231.00 | 233.50 | 231.00 | 232.00 | 230.86 | - |
| Dec 14, 2023 | 234.50 | 235.00 | 230.50 | 232.00 | 230.86 | - |
| Dec 13, 2023 | 234.00 | 236.00 | 234.00 | 235.00 | 233.85 | - |
| Dec 12, 2023 | 230.00 | 235.00 | 230.00 | 234.50 | 233.35 | - |
| Dec 11, 2023 | 227.50 | 231.50 | 227.50 | 231.50 | 230.36 | - |
| Dec 08, 2023 | 225.50 | 228.50 | 225.50 | 228.50 | 227.38 | - |
| Dec 07, 2023 | 224.50 | 226.00 | 224.50 | 226.00 | 224.89 | - |
| Dec 06, 2023 | 221.00 | 225.00 | 221.00 | 225.00 | 223.90 | - |
| Dec 05, 2023 | 222.00 | 222.00 | 221.50 | 221.50 | 220.41 | - |
| Dec 04, 2023 | 217.50 | 223.00 | 217.50 | 223.00 | 221.91 | - |
| Dec 01, 2023 | 215.00 | 215.00 | 206.00 | 206.00 | 204.99 | - |
| Nov 30, 2023 | 211.00 | 216.50 | 211.00 | 216.50 | 215.44 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.