Huntington Ingalls Industries Inc (HI4.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 255.90 | 255.90 | 255.40 | 255.40 | 255.40 | - |
| Apr 25, 2024 | 255.10 | 255.50 | 254.70 | 255.50 | 255.50 | - |
| Apr 24, 2024 | 255.00 | 257.20 | 254.90 | 256.70 | 256.70 | - |
| Apr 23, 2024 | 259.40 | 259.40 | 255.50 | 255.80 | 255.80 | 20 |
| Apr 22, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| Apr 19, 2024 | 249.20 | 253.70 | 249.20 | 253.70 | 253.70 | - |
| Apr 18, 2024 | 252.70 | 254.70 | 251.80 | 251.80 | 251.80 | - |
| Apr 17, 2024 | 256.40 | 257.60 | 254.10 | 254.10 | 254.10 | - |
| Apr 16, 2024 | 256.80 | 258.10 | 256.50 | 258.10 | 258.10 | - |
| Apr 15, 2024 | 257.70 | 259.70 | 257.70 | 259.30 | 259.30 | - |
| Apr 12, 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
| Apr 11, 2024 | 254.20 | 256.60 | 253.90 | 256.60 | 256.60 | - |
| Apr 10, 2024 | 252.10 | 256.70 | 252.10 | 256.70 | 256.70 | - |
| Apr 09, 2024 | 261.10 | 261.10 | 252.60 | 252.60 | 252.60 | 20 |
| Apr 08, 2024 | 261.90 | 262.10 | 261.90 | 262.10 | 262.10 | - |
| Apr 05, 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
| Apr 04, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Apr 03, 2024 | 264.40 | 265.30 | 264.40 | 265.30 | 265.30 | - |
| Apr 02, 2024 | 265.90 | 266.40 | 265.90 | 266.40 | 266.40 | 14 |
| Mar 28, 2024 | 266.50 | 270.50 | 266.50 | 270.50 | 270.50 | 4 |
| Mar 27, 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| Mar 26, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| Mar 25, 2024 | 269.00 | 269.50 | 268.50 | 268.50 | 268.50 | - |
| Mar 22, 2024 | 270.00 | 271.00 | 269.50 | 271.00 | 271.00 | - |
| Mar 21, 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 270.00 | - |
| Mar 20, 2024 | 266.50 | 269.50 | 266.50 | 269.50 | 269.50 | - |
| Mar 19, 2024 | 266.50 | 267.50 | 266.00 | 267.50 | 267.50 | - |
| Mar 18, 2024 | 265.00 | 267.50 | 265.00 | 267.00 | 267.00 | - |
| Mar 15, 2024 | 262.50 | 263.00 | 262.50 | 263.00 | 263.00 | - |
| Mar 14, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Mar 13, 2024 | 264.50 | 265.50 | 263.50 | 263.50 | 263.50 | - |
| Mar 12, 2024 | 263.00 | 265.50 | 263.00 | 265.00 | 265.00 | - |
| Mar 11, 2024 | 266.00 | 266.00 | 264.50 | 264.50 | 264.50 | 6 |
| Mar 08, 2024 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | - |
| Mar 07, 2024 | 267.50 | 267.50 | 266.50 | 267.00 | 267.00 | - |
| Mar 06, 2024 | 266.50 | 270.00 | 266.50 | 268.50 | 268.50 | - |
| Mar 05, 2024 | 270.50 | 271.00 | 267.00 | 267.00 | 267.00 | - |
| Mar 04, 2024 | 267.50 | 273.50 | 267.50 | 272.50 | 272.50 | - |
| Mar 01, 2024 | 268.50 | 268.50 | 267.50 | 267.50 | 267.50 | - |
| Feb 29, 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| Feb 28, 2024 | 265.50 | 269.50 | 265.00 | 268.00 | 268.00 | 9 |
| Feb 27, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Feb 26, 2024 | 266.50 | 266.50 | 263.00 | 264.50 | 264.50 | - |
| Feb 23, 2024 | 264.00 | 266.50 | 264.00 | 266.50 | 266.50 | - |
| Feb 22, 2024 | 263.50 | 265.50 | 263.00 | 263.00 | 263.00 | - |
| Feb 22, 2024 | 1.3 Dividend | |||||
| Feb 21, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 260.20 | - |
| Feb 20, 2024 | 262.50 | 263.50 | 262.00 | 263.00 | 261.69 | - |
| Feb 19, 2024 | 263.00 | 264.50 | 263.00 | 264.50 | 263.19 | - |
| Feb 16, 2024 | 262.50 | 264.00 | 262.50 | 264.00 | 262.69 | - |
| Feb 15, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.71 | 20 |
| Feb 14, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.73 | - |
| Feb 13, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.74 | - |
| Feb 12, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.75 | - |
| Feb 09, 2024 | 250.50 | 252.00 | 250.50 | 252.00 | 250.75 | - |
| Feb 08, 2024 | 253.00 | 254.00 | 251.00 | 252.00 | 250.75 | - |
| Feb 07, 2024 | 246.00 | 253.00 | 245.00 | 253.00 | 251.74 | - |
| Feb 06, 2024 | 245.50 | 247.00 | 245.50 | 247.00 | 245.77 | - |
| Feb 05, 2024 | 247.00 | 247.50 | 246.50 | 246.50 | 245.27 | - |
| Feb 02, 2024 | 244.50 | 245.50 | 244.00 | 245.00 | 243.78 | - |
| Feb 01, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 237.31 | - |
| Jan 31, 2024 | 239.00 | 239.00 | 238.50 | 238.50 | 237.31 | - |
| Jan 30, 2024 | 237.00 | 237.00 | 236.50 | 236.50 | 235.32 | - |
| Jan 29, 2024 | 234.00 | 234.50 | 234.00 | 234.50 | 233.33 | - |
| Jan 26, 2024 | 232.50 | 235.00 | 232.00 | 235.00 | 233.83 | - |
| Jan 25, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.85 | - |
| Jan 24, 2024 | 234.00 | 238.00 | 233.00 | 233.00 | 231.84 | 100 |
| Jan 23, 2024 | 233.50 | 236.50 | 233.50 | 235.00 | 233.83 | - |
| Jan 22, 2024 | 233.50 | 236.00 | 233.50 | 236.00 | 234.83 | - |
| Jan 19, 2024 | 237.50 | 238.00 | 237.00 | 237.00 | 235.82 | - |
| Jan 18, 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 236.82 | 7 |
| Jan 17, 2024 | 232.50 | 235.00 | 232.50 | 234.50 | 233.33 | - |
| Jan 16, 2024 | 231.00 | 232.50 | 231.00 | 232.50 | 231.34 | - |
| Jan 15, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.85 | - |
| Jan 12, 2024 | 227.00 | 230.00 | 227.00 | 230.00 | 228.86 | - |
| Jan 11, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.86 | - |
| Jan 10, 2024 | 230.00 | 230.50 | 230.00 | 230.50 | 229.35 | - |
| Jan 09, 2024 | 231.50 | 231.50 | 230.00 | 231.50 | 230.35 | - |
| Jan 08, 2024 | 228.50 | 230.50 | 228.00 | 230.50 | 229.35 | - |
| Jan 05, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 224.38 | - |
| Jan 04, 2024 | 233.00 | 235.50 | 233.00 | 235.00 | 233.83 | - |
| Jan 03, 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.36 | - |
| Jan 02, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 225.87 | - |
| Dec 29, 2023 | 231.00 | 231.00 | 230.00 | 230.00 | 228.86 | - |
| Dec 28, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 227.86 | - |
| Dec 27, 2023 | 229.00 | 232.00 | 229.00 | 231.50 | 230.35 | - |
| Dec 22, 2023 | 228.00 | 231.00 | 228.00 | 231.00 | 229.85 | - |
| Dec 21, 2023 | 229.50 | 229.50 | 229.50 | 229.50 | 228.36 | - |
| Dec 20, 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 231.34 | - |
| Dec 19, 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 230.35 | - |
| Dec 18, 2023 | 231.00 | 233.50 | 231.00 | 233.50 | 232.34 | - |
| Dec 15, 2023 | 231.50 | 233.00 | 231.50 | 233.00 | 231.84 | - |
| Dec 14, 2023 | 235.00 | 235.00 | 232.00 | 232.00 | 230.85 | - |
| Dec 13, 2023 | 234.50 | 235.00 | 234.50 | 235.00 | 233.83 | - |
| Dec 12, 2023 | 230.50 | 236.00 | 230.50 | 235.50 | 234.33 | - |
| Dec 11, 2023 | 227.50 | 231.50 | 227.50 | 231.00 | 229.85 | - |
| Dec 08, 2023 | 225.50 | 228.50 | 225.50 | 228.50 | 227.36 | - |
| Dec 07, 2023 | 224.50 | 224.50 | 224.50 | 224.50 | 223.38 | - |
| Dec 06, 2023 | 221.50 | 224.00 | 221.00 | 224.00 | 222.89 | - |
| Dec 05, 2023 | 221.50 | 221.50 | 221.50 | 221.50 | 220.40 | - |
| *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.