UK markets open in 4 hours 8 minutes
NIKKEI 225
38,243.59 +14.48 (+0.04%) HANG SENG
19,034.40 +70.72 (+0.37%) CRUDE OIL
78.03 -0.23 (-0.29%) GOLD FUTURES
2,364.70 -10.30 (-0.43%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,797.52 +166.44 (+0.34%)
Huntington Ingalls Industries Inc (HI4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 233.80 | 233.90 | 231.70 | 233.60 | 233.60 | - |
| 09 May 2024 | 229.60 | 232.80 | 229.50 | 232.30 | 232.30 | - |
| 08 May 2024 | 231.30 | 231.40 | 230.30 | 231.30 | 231.30 | - |
| 07 May 2024 | 229.30 | 232.20 | 229.10 | 231.80 | 231.80 | - |
| 06 May 2024 | 229.00 | 231.20 | 227.40 | 228.90 | 228.90 | - |
| 03 May 2024 | 229.70 | 231.00 | 227.50 | 229.00 | 229.00 | - |
| 02 May 2024 | 258.40 | 259.10 | 228.00 | 228.40 | 228.40 | - |
| 30 Apr 2024 | 260.00 | 260.80 | 258.90 | 259.20 | 259.20 | - |
| 29 Apr 2024 | 259.00 | 260.90 | 258.80 | 260.10 | 260.10 | - |
| 26 Apr 2024 | 257.80 | 260.20 | 256.90 | 260.20 | 260.20 | - |
| 25 Apr 2024 | 257.00 | 258.10 | 256.10 | 257.60 | 257.60 | - |
| 24 Apr 2024 | 256.80 | 257.90 | 255.60 | 257.90 | 257.90 | - |
| 23 Apr 2024 | 257.70 | 259.00 | 256.80 | 256.90 | 256.90 | - |
| 22 Apr 2024 | 255.50 | 257.80 | 255.50 | 257.80 | 257.80 | - |
| 19 Apr 2024 | 251.10 | 255.40 | 251.10 | 255.40 | 255.40 | - |
| 18 Apr 2024 | 254.60 | 256.60 | 253.50 | 253.50 | 253.50 | - |
| 17 Apr 2024 | 257.90 | 258.60 | 254.70 | 254.90 | 254.90 | - |
| 16 Apr 2024 | 258.70 | 260.00 | 257.60 | 257.60 | 257.60 | - |
| 15 Apr 2024 | 259.60 | 262.80 | 259.10 | 260.50 | 260.50 | - |
| 12 Apr 2024 | 258.30 | 261.70 | 258.30 | 260.30 | 260.30 | - |
| 11 Apr 2024 | 256.10 | 258.30 | 254.50 | 258.30 | 258.30 | - |
| 10 Apr 2024 | 254.00 | 257.20 | 254.00 | 257.20 | 257.20 | - |
| 09 Apr 2024 | 263.10 | 263.10 | 252.90 | 252.90 | 252.90 | - |
| 08 Apr 2024 | 263.50 | 264.90 | 263.50 | 264.40 | 264.40 | - |
| 05 Apr 2024 | 264.50 | 265.50 | 263.90 | 265.10 | 265.10 | - |
| 04 Apr 2024 | 264.50 | 265.90 | 262.40 | 262.40 | 262.40 | - |
| 03 Apr 2024 | 266.10 | 266.90 | 263.80 | 264.10 | 264.10 | - |
| 02 Apr 2024 | 267.80 | 268.10 | 266.40 | 267.10 | 267.10 | - |
| 28 Mar 2024 | 267.50 | 271.00 | 267.50 | 271.00 | 271.00 | - |
| 27 Mar 2024 | 268.50 | 269.00 | 267.50 | 268.00 | 268.00 | - |
| 26 Mar 2024 | 268.00 | 271.00 | 268.00 | 268.50 | 268.50 | - |
| 25 Mar 2024 | 270.00 | 270.50 | 267.00 | 268.50 | 268.50 | - |
| 22 Mar 2024 | 271.00 | 271.50 | 269.50 | 271.00 | 271.00 | - |
| 21 Mar 2024 | 267.50 | 270.50 | 267.50 | 270.50 | 270.50 | - |
| 20 Mar 2024 | 267.50 | 270.50 | 267.50 | 269.00 | 269.00 | - |
| 19 Mar 2024 | 267.50 | 268.50 | 266.50 | 266.50 | 266.50 | - |
| 18 Mar 2024 | 265.50 | 268.00 | 265.00 | 268.00 | 268.00 | - |
| 15 Mar 2024 | 263.50 | 266.00 | 263.50 | 264.50 | 264.50 | - |
| 14 Mar 2024 | 265.00 | 265.50 | 263.00 | 263.00 | 263.00 | - |
| 13 Mar 2024 | 265.50 | 266.00 | 264.00 | 264.00 | 264.00 | - |
| 12 Mar 2024 | 264.00 | 266.00 | 263.50 | 266.00 | 266.00 | - |
| 11 Mar 2024 | 267.50 | 267.50 | 263.50 | 263.50 | 263.50 | - |
| 08 Mar 2024 | 266.00 | 268.00 | 266.00 | 267.50 | 267.50 | - |
| 07 Mar 2024 | 269.00 | 270.50 | 266.50 | 267.00 | 267.00 | - |
| 06 Mar 2024 | 268.00 | 270.50 | 268.00 | 269.50 | 269.50 | - |
| 05 Mar 2024 | 272.50 | 274.50 | 267.00 | 267.00 | 267.00 | - |
| 04 Mar 2024 | 269.00 | 274.50 | 268.50 | 273.00 | 273.00 | - |
| 01 Mar 2024 | 270.00 | 270.00 | 267.00 | 269.50 | 269.50 | - |
| 29 Feb 2024 | 269.00 | 270.00 | 268.00 | 270.00 | 270.00 | - |
| 28 Feb 2024 | 267.00 | 270.00 | 266.50 | 268.50 | 268.50 | - |
| 27 Feb 2024 | 265.50 | 266.50 | 263.50 | 266.50 | 266.50 | - |
| 26 Feb 2024 | 268.00 | 268.00 | 265.00 | 266.50 | 266.50 | - |
| 23 Feb 2024 | 265.50 | 267.00 | 265.00 | 265.50 | 265.50 | - |
| 22 Feb 2024 | 265.00 | 266.00 | 263.00 | 265.50 | 265.50 | - |
| 22 Feb 2024 | 1.3 Dividend | |||||
| 21 Feb 2024 | 263.00 | 267.00 | 262.50 | 265.50 | 264.20 | - |
| 20 Feb 2024 | 263.50 | 265.50 | 263.00 | 263.50 | 262.21 | - |
| 19 Feb 2024 | 264.50 | 265.50 | 264.50 | 265.00 | 263.70 | - |
| 16 Feb 2024 | 264.50 | 266.50 | 264.00 | 264.50 | 263.20 | - |
| 15 Feb 2024 | 261.50 | 263.50 | 261.00 | 263.50 | 262.21 | - |
| 14 Feb 2024 | 256.50 | 261.50 | 256.50 | 261.50 | 260.22 | - |
| 13 Feb 2024 | 255.50 | 258.00 | 255.00 | 256.50 | 255.24 | - |
| 12 Feb 2024 | 253.50 | 256.50 | 253.50 | 255.50 | 254.25 | - |
| 09 Feb 2024 | 252.00 | 255.00 | 251.50 | 253.50 | 252.26 | - |
| 08 Feb 2024 | 254.50 | 256.00 | 250.50 | 252.00 | 250.77 | - |
| 07 Feb 2024 | 247.50 | 254.50 | 246.50 | 254.50 | 253.25 | - |
| 06 Feb 2024 | 247.00 | 248.50 | 247.00 | 248.00 | 246.79 | - |
| 05 Feb 2024 | 248.50 | 249.50 | 245.50 | 248.50 | 247.28 | - |
| 02 Feb 2024 | 246.00 | 249.00 | 245.00 | 249.00 | 247.78 | - |
| 01 Feb 2024 | 240.00 | 246.00 | 235.00 | 246.00 | 244.80 | - |
| 31 Jan 2024 | 240.50 | 241.50 | 238.00 | 240.50 | 239.32 | - |
| 30 Jan 2024 | 238.50 | 239.50 | 238.00 | 239.50 | 238.33 | - |
| 29 Jan 2024 | 235.50 | 237.50 | 235.50 | 237.50 | 236.34 | - |
| 26 Jan 2024 | 234.00 | 235.50 | 233.50 | 235.00 | 233.85 | - |
| 25 Jan 2024 | 233.50 | 234.50 | 232.50 | 233.50 | 232.36 | - |
| 24 Jan 2024 | 235.50 | 236.00 | 233.00 | 233.00 | 231.86 | - |
| 23 Jan 2024 | 235.50 | 237.00 | 235.00 | 235.00 | 233.85 | - |
| 22 Jan 2024 | 235.00 | 237.50 | 235.00 | 235.50 | 234.35 | - |
| 19 Jan 2024 | 239.00 | 240.50 | 234.50 | 234.50 | 233.35 | - |
| 18 Jan 2024 | 233.50 | 238.50 | 233.50 | 238.50 | 237.33 | - |
| 17 Jan 2024 | 234.00 | 237.50 | 234.00 | 234.00 | 232.85 | - |
| 16 Jan 2024 | 232.50 | 235.00 | 232.00 | 234.00 | 232.85 | - |
| 15 Jan 2024 | 232.50 | 232.50 | 232.00 | 232.50 | 231.36 | - |
| 12 Jan 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 230.86 | - |
| 11 Jan 2024 | 230.50 | 231.00 | 227.50 | 229.00 | 227.88 | - |
| 10 Jan 2024 | 231.50 | 232.50 | 230.00 | 230.00 | 228.87 | - |
| 09 Jan 2024 | 233.00 | 233.00 | 230.50 | 232.00 | 230.86 | - |
| 08 Jan 2024 | 229.50 | 232.50 | 229.00 | 232.50 | 231.36 | - |
| 05 Jan 2024 | 234.00 | 234.00 | 227.50 | 230.00 | 228.87 | - |
| 04 Jan 2024 | 234.50 | 236.50 | 234.50 | 234.50 | 233.35 | - |
| 03 Jan 2024 | 237.00 | 240.00 | 235.50 | 235.50 | 234.35 | - |
| 02 Jan 2024 | 231.50 | 238.50 | 231.50 | 237.50 | 236.34 | - |
| 29 Dec 2023 | 232.50 | 232.50 | 232.00 | 232.00 | 230.86 | - |
| 28 Dec 2023 | 235.00 | 236.50 | 231.50 | 233.50 | 232.36 | - |
| 27 Dec 2023 | 235.50 | 237.00 | 232.00 | 232.00 | 230.86 | - |
| 22 Dec 2023 | 230.00 | 233.00 | 230.00 | 232.50 | 231.36 | - |
| 21 Dec 2023 | 231.00 | 231.50 | 229.50 | 231.00 | 229.87 | - |
| 20 Dec 2023 | 234.50 | 234.50 | 231.50 | 231.50 | 230.37 | - |
| 19 Dec 2023 | 233.00 | 233.50 | 232.00 | 233.50 | 232.36 | - |
| 18 Dec 2023 | 232.50 | 234.00 | 231.00 | 234.00 | 232.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.