Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Huntington Ingalls Industries, Inc. (HI4.F)

Compare
180.05
+0.70
+(0.39%)
At close: 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025180.05181.85179.45180.05180.0555
Mar 13, 2025175.55181.30175.55179.35179.35-
Mar 12, 2025178.30178.30174.15175.05175.052
Mar 11, 2025180.55180.95175.30177.70177.7033
Mar 10, 2025180.20186.35180.20180.75180.758
Mar 7, 2025178.00181.40175.25181.00181.00-
Mar 6, 2025179.40180.45174.95179.30179.3058
Mar 5, 2025165.05179.55165.05179.55179.55281
Mar 4, 2025163.70163.70161.70162.35162.3519
Mar 3, 2025167.60169.20163.80163.80163.8010
Feb 28, 2025 1.24 Dividend
Feb 28, 2025165.20168.05164.85168.05168.0570
Feb 27, 2025164.40167.50164.40167.10165.75-
Feb 26, 2025166.15166.15163.65165.35164.01-
Feb 25, 2025160.00166.10160.00166.10164.76-
Feb 24, 2025161.65163.65161.10161.55160.24-
Feb 21, 2025168.30168.30162.60162.60161.29-
Feb 20, 2025165.15169.25165.15168.90167.54-
Feb 19, 2025161.25165.50161.25165.50164.1612
Feb 18, 2025153.40163.00153.40161.45160.15-
Feb 17, 2025152.80153.15152.80153.15151.91-
Feb 14, 2025153.80153.80152.30153.35152.11-
Feb 13, 2025156.05157.60153.80153.80152.56-
Feb 12, 2025160.75160.75156.75156.75155.485
Feb 11, 2025161.65164.00160.05161.05159.7515
Feb 10, 2025162.30166.35162.05162.75161.448
Feb 7, 2025153.10163.05153.10162.10160.7910
Feb 6, 2025187.20187.20153.25153.25152.01159
Feb 5, 2025186.60187.95186.60187.25185.74-
Feb 4, 2025189.10189.10187.25187.80186.28-
Feb 3, 2025188.85192.00186.50190.70189.163
Jan 31, 2025187.00189.25186.30189.25187.72-
Jan 30, 2025184.15187.25183.05187.25185.74-
Jan 29, 2025186.10187.60183.80184.95183.46-
Jan 28, 2025192.35192.35186.80186.80185.29-
Jan 27, 2025190.90196.45190.90191.80190.258
Jan 24, 2025193.70193.80191.90191.90190.35-
Jan 23, 2025196.15196.15193.30195.05193.47-
Jan 22, 2025200.10200.10197.05197.05195.46-
Jan 21, 2025195.05200.20195.05200.20198.58-
Jan 20, 2025195.05195.05195.05195.05193.47-
Jan 17, 2025194.20197.25194.20196.85195.26-
Jan 16, 2025192.05195.25192.05194.70193.13-
Jan 15, 2025191.05193.35191.05192.35190.80-
Jan 14, 2025189.00190.80187.40190.80189.26-
Jan 13, 2025184.35190.70184.30190.25188.7113
Jan 10, 2025183.05184.95183.05184.95183.46-
Jan 9, 2025181.50183.05181.50183.05181.57-
Jan 8, 2025181.60184.10181.60183.55182.07-
Jan 7, 2025179.50183.25179.50181.95180.48-
Jan 6, 2025181.00181.75180.00180.00178.553
Jan 3, 2025182.55182.65181.70181.70180.23-
Jan 2, 2025181.35184.90181.35182.50181.03-
Dec 30, 2024180.70180.70180.65180.65179.19-
Dec 27, 2024182.75183.00181.40182.15180.68-
Dec 23, 2024181.70183.25181.45182.60181.12-
Dec 20, 2024179.45186.75179.45183.50182.02-
Dec 19, 2024188.10191.90180.50180.50179.0455
Dec 18, 2024183.05192.90183.05188.15186.63-
Dec 17, 2024186.95186.95184.35184.35182.86-
Dec 16, 2024182.05188.20182.05187.50185.9910
Dec 13, 2024181.05183.10181.05182.55181.0835
Dec 12, 2024180.35182.95180.35182.05180.58-
Dec 11, 2024180.10182.45178.85182.45180.98-
Dec 10, 2024181.65182.45179.40181.40179.93100
Dec 9, 2024176.80182.70176.80182.70181.22-
Dec 6, 2024177.20179.30177.20177.45176.02-
Dec 5, 2024182.10182.10178.35178.35176.91-
Dec 4, 2024181.60183.65181.45183.50182.02-
Dec 3, 2024185.05185.05180.65182.05180.58-
Dec 2, 2024186.95189.60185.05185.05183.551
Nov 29, 2024 1.24 Dividend
Nov 29, 2024185.35190.00185.15186.05184.5520
Nov 28, 2024187.50187.75187.50187.70184.84-
Nov 27, 2024186.60188.60186.40186.40183.56-
Nov 26, 2024187.45188.30186.70187.60184.75-
Nov 25, 2024188.50190.50188.15188.70185.83-
Nov 22, 2024184.30191.40184.30189.65186.76-
Nov 21, 2024178.15185.05178.15185.00182.19-
Nov 20, 2024179.55180.30179.50179.55176.82-
Nov 19, 2024183.00183.55179.80179.80177.06-
Nov 18, 2024181.30184.35181.30184.35181.55-
Nov 15, 2024181.95184.90181.35182.50179.72-
Nov 14, 2024190.70190.70184.10185.45182.63-
Nov 13, 2024189.75194.20189.75191.45188.54-
Nov 12, 2024191.70194.40191.60192.10189.18-
Nov 11, 2024187.55194.00187.55193.60190.65-
Nov 8, 2024181.25188.25181.25188.25185.39-
Nov 7, 2024187.05187.05181.85182.20179.43-
Nov 6, 2024181.00190.05181.00188.35185.48-
Nov 5, 2024173.50176.30170.95176.30173.62-
Nov 4, 2024171.40175.60171.40174.60171.9470
Nov 1, 2024169.05176.55169.05173.75171.1110
Oct 31, 2024222.00222.60170.20170.20167.61191
Oct 30, 2024225.60234.60225.60229.50226.01-
Oct 29, 2024227.20237.50227.20233.50229.95-
Oct 28, 2024226.30234.80226.30234.80231.23-
Oct 25, 2024226.50235.90226.50234.10230.54-
Oct 24, 2024228.40236.60228.40234.70231.13-
Oct 23, 2024229.00236.90229.00236.90233.3015
Oct 22, 2024232.40238.30232.40237.40233.79-
Oct 21, 2024231.90243.80231.90239.90236.2515
Oct 18, 2024232.50240.20232.50240.00236.35-
Oct 17, 2024231.20240.20231.20240.20236.55-
Oct 16, 2024229.40247.30229.40239.30235.664
Oct 15, 2024230.60239.80230.60238.20234.58-
Oct 14, 2024228.40238.40228.40238.10234.48-
Oct 11, 2024222.50235.80222.50235.80232.21-
Oct 10, 2024227.10230.20227.10230.20226.703
Oct 9, 2024226.20235.80226.20235.20231.62-
Oct 8, 2024224.50236.40224.50234.30230.741
Oct 7, 2024226.70233.60226.70233.20229.65-
Oct 4, 2024224.00234.00224.00234.00230.44-
Oct 3, 2024228.20234.70228.20232.80229.26-
Oct 2, 2024230.20238.90230.20235.40231.82-
Oct 1, 2024228.50239.60228.50237.50233.89-
Sep 30, 2024226.70236.20226.70236.20232.6132
Sep 27, 2024224.40234.70224.40234.70231.13-
Sep 26, 2024221.80231.80221.80231.40227.88-
Sep 25, 2024221.10231.90221.10229.90226.40-
Sep 24, 2024232.30237.10229.40229.40225.91-
Sep 23, 2024230.70240.90230.70240.50236.84-
Sep 20, 2024231.00240.40231.00238.00234.38-
Sep 19, 2024232.60242.40232.60239.40235.76-
Sep 18, 2024229.60241.40229.60241.40237.73-
Sep 17, 2024229.30239.60229.30238.50234.87-
Sep 16, 2024226.80238.10226.80237.60233.99-
Sep 13, 2024224.20235.10224.20234.80231.23-
Sep 12, 2024224.90233.30224.90232.80229.26-
Sep 11, 2024227.30233.70227.20232.40228.86-
Sep 10, 2024233.50240.60233.50235.80232.21-
Sep 9, 2024234.10243.00234.10241.80238.12-
Sep 6, 2024234.60244.60234.60241.40237.73-
Sep 5, 2024238.30244.70238.30242.10238.42-
Sep 4, 2024239.90248.10239.90245.90242.16-
Sep 3, 2024246.40252.90246.40247.70243.93-
Sep 2, 2024253.50253.70253.30253.40249.54-
Aug 30, 2024 1.19 Dividend
Aug 30, 2024246.00255.20246.00254.00250.1450
Aug 29, 2024246.80256.30246.80254.50249.35100
Aug 28, 2024243.10250.60243.10250.60245.53-
Aug 27, 2024242.50247.50242.50247.20242.20-
Aug 26, 2024240.00246.50240.00246.00241.02-
Aug 23, 2024239.60244.60239.60244.60239.65-
Aug 22, 2024234.50243.70234.50243.60238.67-
Aug 21, 2024242.40244.00241.60242.20237.30-
Aug 20, 2024235.40245.80235.40245.80240.82-
Aug 19, 2024235.80244.20235.80242.50237.59-
Aug 16, 2024236.30245.10236.30244.00239.06-
Aug 15, 2024233.10245.30233.10244.10239.16-
Aug 14, 2024230.20241.40230.20241.20236.32-
Aug 13, 2024232.10239.20232.10237.10232.30-
Aug 12, 2024228.60240.00228.60240.00235.14-
Aug 9, 2024226.00243.80226.00236.60231.815
Aug 8, 2024222.90236.40222.90234.00229.26-
Aug 7, 2024226.30235.10226.30231.30226.62-
Aug 6, 2024225.00236.50225.00233.40228.68-
Aug 5, 2024241.00241.00231.40233.10228.3825
Aug 2, 2024238.00241.70238.00239.60234.75-
Aug 1, 2024249.20255.50242.90245.70240.73-
Jul 31, 2024249.10260.00249.10257.30252.098
Jul 30, 2024247.00258.30246.90258.30253.07-
Jul 29, 2024244.80255.80244.80255.60250.43-
Jul 26, 2024243.10253.60243.10253.00247.88-
Jul 25, 2024235.50252.70235.50251.20246.11-
Jul 24, 2024236.60255.20236.60243.80238.865
Jul 23, 2024235.40246.80235.40245.00240.04-
Jul 22, 2024233.00243.10233.00243.10238.18-
Jul 19, 2024236.30242.90236.30241.40236.51-
Jul 18, 2024235.20246.50235.20244.50239.55-
Jul 17, 2024236.20244.00236.20243.20238.28-
Jul 16, 2024225.80245.60225.80245.60240.63-
Jul 15, 2024221.60234.20221.60233.30228.582,000
Jul 12, 2024222.80231.10222.80229.30224.66-
Jul 11, 2024218.90230.40218.90230.40225.74-
Jul 10, 2024215.10226.70215.10226.70222.11-
Jul 9, 2024215.80223.50215.80222.60218.09-
Jul 8, 2024216.00225.80216.00224.00219.47-
Jul 5, 2024218.70225.10218.70224.40219.86-
Jul 4, 2024226.70226.80226.40226.40221.82-
Jul 3, 2024221.70228.50221.70226.70222.11-
Jul 2, 2024221.20230.50221.10229.30224.66-
Jul 1, 2024220.10229.40220.10228.90224.27-
Jun 28, 2024223.10231.50223.10228.80224.17-
Jun 27, 2024224.50231.70224.50230.40225.74-
Jun 26, 2024226.10233.40226.10232.50227.79-
Jun 25, 2024225.10233.60225.10233.50228.77-
Jun 24, 2024223.80234.20223.80233.70228.97-
Jun 21, 2024222.00231.80222.00231.80227.11-
Jun 20, 2024220.30230.90220.30230.90226.23-
Jun 19, 2024226.90226.90226.50226.50221.91-
Jun 18, 2024217.00228.20217.00228.20223.58-
Jun 17, 2024214.50227.10214.50224.90220.3514
Jun 14, 2024215.30222.00215.30221.00216.53-
Jun 13, 2024216.50223.20216.50222.90218.39-
Jun 12, 2024218.90224.90218.90223.80219.27-
Jun 11, 2024221.50227.70221.50226.40221.82-
Jun 10, 2024223.00230.10223.00229.50224.85-
Jun 7, 2024221.40230.00221.40229.50224.85-
Jun 6, 2024222.40230.70222.40229.30224.66-
Jun 5, 2024221.50230.40221.50230.40225.74-
Jun 4, 2024220.90229.80220.90229.80225.15-
Jun 3, 2024224.40233.60224.40228.50223.87-
May 31, 2024 1.19 Dividend
May 31, 2024221.80231.80221.80231.80227.11-
May 30, 2024221.30231.10221.30230.60224.66-
May 29, 2024224.20231.60224.20228.90223.00-
May 28, 2024226.60234.40226.60231.20225.24-
May 27, 2024234.10234.40234.10234.30228.26-
May 24, 2024225.10236.60225.10235.00228.942
May 23, 2024226.30232.90226.30232.40226.41-
May 22, 2024224.90234.10224.90234.10228.07-
May 21, 2024226.50236.20226.50232.60226.61-
May 20, 2024226.00234.70226.00234.60228.56-
May 17, 2024226.90235.40226.90234.20228.17-
May 16, 2024222.50235.40222.50235.40229.33-
May 15, 2024223.50230.80223.50229.80223.88-
May 14, 2024226.50233.20226.50230.90224.957
May 13, 2024225.10235.20225.10233.90227.87-
May 10, 2024224.00233.00224.00233.00227.00-
May 9, 2024221.10231.70221.10231.00225.05-
May 8, 2024222.60240.10222.60229.10223.201
May 7, 2024220.50237.90220.50230.30224.3725
May 6, 2024220.10229.90220.10227.50221.64-
May 3, 2024219.70227.90219.70227.90222.03-
May 2, 2024249.00249.00227.30227.30221.44-
Apr 30, 2024250.80259.70250.80259.10252.42-
Apr 29, 2024248.80260.10248.80258.70252.03-
Apr 26, 2024247.80259.10247.80258.50251.84-
Apr 25, 2024264.30264.30248.10256.90250.284
Apr 24, 2024247.20257.10247.20257.00250.38-
Apr 23, 2024248.40257.70248.40255.40248.82-
Apr 22, 2024245.30256.90245.30256.90250.28-
Apr 19, 2024243.40254.20243.40253.50246.97-
Apr 18, 2024244.50255.10244.50251.80245.31-
Apr 17, 2024248.80257.20248.80253.40246.87-
Apr 16, 2024249.70258.10249.70258.10251.45-
Apr 15, 2024249.20262.00249.20258.00251.35-
Apr 12, 2024248.60261.10248.60258.30251.64-
Apr 11, 2024246.80256.60246.80256.60249.99-
Apr 10, 2024244.50255.90244.50255.60249.01-
Apr 9, 2024253.50259.00251.90253.60247.07-
Apr 8, 2024254.40263.30254.40262.40255.64-
Apr 5, 2024254.70263.60254.70263.20256.42-
Apr 4, 2024254.50263.40254.50263.20256.42-
Apr 3, 2024257.10264.40257.10263.20256.42-
Apr 2, 2024258.40266.90258.40266.00259.15-
Mar 28, 2024258.00269.50258.00269.00262.07-
Mar 27, 2024258.00269.00258.00266.50259.638
Mar 26, 2024258.50270.00258.50266.50259.63-
Mar 25, 2024260.50269.00260.50267.00260.124
Mar 22, 2024261.50270.50261.50269.50262.56-
Mar 21, 2024257.00269.50257.00269.50262.56-
Mar 20, 2024258.00270.00257.50266.50259.6329
Mar 19, 2024258.00267.50258.00266.50259.63-
Mar 18, 2024255.50267.00255.50266.00259.15-
Mar 15, 2024254.00264.50254.00264.50257.68-
Mar 14, 2024255.50264.00255.50262.50255.74-

Related Tickers

KOZ.BE Kongsberg Gruppen ASA
134.00
-2.90%
 
HAG.HA Hensoldt AG
71.90
+6.44%
 
GDX.F General Dynamics Corporation
240.95
-0.15%
 
SAABBs.XC
 
FINMF Leonardo S.p.a.
51.85
+8.02%
 
SAABF Saab AB (publ)
40.00
+3.36%
 
SAF.PA Safran SA
250.70
+2.28%
 
HO.PA Thales S.A.
250.10
+5.57%
 
BA.L BAE Systems plc
1,657.00
+4.18%
 
AXON Axon Enterprise, Inc.
556.26
+4.06%