Huntington Ingalls Industries

HII
🏛️ germany →
236.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 230.60 236.80 230.60 236.80 0.0M
2025-09-25 238.10 238.10 233.50 233.50 0.0M
2025-09-24 232.50 238.20 232.50 235.90 0.0M
2025-09-23 235.80 235.80 234.00 234.00 0.0M
2025-09-22 235.20 237.30 233.00 233.20 0.0M
2025-09-19 236.10 236.10 230.70 230.70 0.0M
2025-09-18 233.60 233.60 230.30 231.40 0.0M
2025-09-17 232.80 232.80 229.30 231.20 0.0M
2025-09-16 230.00 233.00 230.00 231.00 0.0M
2025-09-15 236.20 236.20 231.10 232.90 0.0M
2025-09-12 233.40 236.50 233.00 234.20 0.0M
2025-09-11 235.10 235.10 235.10 235.10 0.0M
2025-09-10 227.10 230.90 227.10 229.80 0.0M
2025-09-09 228.40 231.70 225.00 227.00 0.0M
2025-09-08 233.30 233.30 225.00 228.90 0.0M
2025-09-05 229.20 229.20 226.80 228.50 0.0M
2025-09-04 231.10 231.10 230.20 230.20 0.0M
2025-09-03 231.60 231.60 231.40 231.40 0.0M
2025-09-02 228.60 231.80 228.60 231.50 0.0M
2025-09-01 229.40 232.70 228.50 232.20 0.0M
2025-08-29 232.90 232.90 232.90 232.90 0.0M
2025-08-28 237.10 237.20 237.10 237.20 0.0M
2025-08-27 234.00 236.90 233.90 236.90 0.0M
2025-08-26 234.50 234.50 228.20 232.50 0.0M
2025-08-25 232.20 232.80 231.60 231.60 0.0M
2025-08-22 230.30 230.30 230.30 230.30 0.0M
2025-08-21 227.50 230.80 227.50 230.80 0.0M
2025-08-20 229.30 229.30 224.70 227.60 0.0M
2025-08-19 226.50 226.50 226.50 226.50 0.0M
2025-08-18 228.60 231.50 226.10 231.50 0.0M
2025-08-15 231.20 231.20 226.30 226.30 0.0M
2025-08-14 231.00 231.50 228.80 231.50 0.0M
2025-08-13 231.00 231.10 227.70 230.10 0.0M
2025-08-12 230.90 230.90 228.00 228.00 0.0M
2025-08-11 228.60 232.70 225.70 231.10 0.0M
2025-08-08 230.80 230.80 227.50 227.60 0.0M
2025-08-07 228.00 231.40 221.90 224.80 0.0M
2025-08-06 232.90 236.20 232.40 232.40 0.0M
2025-08-05 232.30 232.80 228.90 232.60 0.0M
2025-08-04 233.20 235.80 229.10 229.70 0.0M
2025-08-01 244.20 244.20 234.00 234.00 0.0M
2025-07-31 229.70 253.50 229.70 248.90 0.0M
2025-07-30 227.90 229.30 227.90 228.00 0.0M
2025-07-29 229.00 229.30 226.30 226.30 0.0M
2025-07-28 225.50 229.00 225.50 229.00 0.0M
2025-07-25 222.60 226.40 222.60 226.40 0.0M
2025-07-24 224.00 225.70 224.00 225.70 0.0M
2025-07-23 217.80 225.70 214.30 225.70 0.0M
2025-07-22 215.00 215.00 215.00 215.00 0.0M
2025-07-21 220.70 220.70 217.00 217.00 0.0M
2025-07-18 218.00 220.40 216.80 216.80 0.0M
2025-07-17 219.80 220.50 219.80 220.50 0.0M
2025-07-16 216.10 220.70 216.10 220.70 0.0M
2025-07-15 223.40 223.40 218.20 218.20 0.0M
2025-07-14 221.80 221.80 218.70 218.70 0.0M
2025-07-11 221.30 221.30 217.70 220.60 0.0M
2025-07-10 210.00 220.00 210.00 220.00 0.0M
2025-07-09 213.30 213.50 210.80 212.90 0.0M
2025-07-08 214.30 214.90 211.50 212.10 0.0M
2025-07-07 215.40 219.10 215.40 217.80 0.0M
2025-07-04 212.40 214.60 211.70 214.10 0.0M
2025-07-03 213.80 213.80 211.80 211.80 0.0M
2025-07-02 210.90 210.90 210.90 210.90 0.0M
2025-07-01 206.00 206.90 206.00 206.90 0.0M
2025-06-30 202.90 205.90 202.90 204.80 0.0M
2025-06-27 204.90 206.80 204.90 206.80 0.0M
2025-06-26 199.70 206.50 199.70 205.10 0.0M
2025-06-25 200.20 200.20 200.20 200.20 0.0M
2025-06-24 204.80 204.80 198.45 198.95 0.0M
2025-06-23 202.10 205.80 202.10 205.80 0.0M
2025-06-20 202.40 202.60 200.00 202.10 0.0M
2025-06-19 200.90 202.00 200.90 202.00 0.0M
2025-06-18 202.20 205.30 202.20 205.30 0.0M
2025-06-17 195.50 199.80 195.50 199.80 0.0M
2025-06-16 203.40 203.50 198.10 198.10 0.0M
2025-06-13 197.40 205.00 197.40 200.20 0.0M
2025-06-12 197.00 197.00 192.55 192.55 0.0M
2025-06-11 195.00 195.00 190.00 194.05 0.0M
2025-06-10 198.10 200.80 197.00 197.00 0.0M
2025-06-09 199.60 199.80 196.55 196.85 0.0M
2025-06-06 198.95 199.60 197.60 197.60 0.0M
2025-06-05 196.00 198.25 194.40 194.40 0.0M
2025-06-04 198.90 199.15 198.90 199.15 0.0M
2025-06-03 192.60 198.40 192.60 198.40 0.0M
2025-06-02 193.20 196.00 192.15 196.00 0.0M
2025-05-30 196.30 196.30 196.25 196.25 0.0M
2025-05-29 197.75 197.75 197.60 197.60 0.0M
2025-05-28 199.45 201.50 199.45 201.50 0.0M
2025-05-27 202.30 202.30 198.75 200.00 0.0M
2025-05-26 198.05 198.40 198.05 198.40 0.0M
2025-05-23 199.60 199.90 195.50 198.20 0.0M
2025-05-22 197.60 197.60 197.00 197.00 0.0M
2025-05-21 201.30 201.30 196.60 196.60 0.0M
2025-05-20 205.10 205.10 204.20 204.20 0.0M
2025-05-19 201.20 201.20 201.20 201.20 0.0M
2025-05-16 202.50 206.60 202.50 206.60 0.0M
2025-05-15 199.70 203.50 196.30 203.50 0.0M
2025-05-14 199.40 199.40 196.65 196.65 0.0M
2025-05-13 202.40 202.40 202.40 202.40 0.0M
2025-05-12 212.80 213.00 204.50 207.00 0.0M
2025-05-09 205.90 205.90 205.50 205.50 0.0M
2025-05-08 207.80 207.80 204.60 204.60 0.0M
2025-05-07 207.30 208.10 202.40 202.40 0.0M
2025-05-06 206.70 206.70 202.50 203.00 0.0M
2025-05-05 200.20 206.00 199.80 206.00 0.0M
2025-05-02 202.40 206.00 197.15 197.15 0.0M
2025-04-30 203.60 205.40 199.55 202.90 0.0M
2025-04-29 202.30 203.80 201.40 201.50 0.0M
2025-04-28 196.25 202.20 196.25 197.60 0.0M
2025-04-25 194.90 199.35 194.90 199.35 0.0M
2025-04-24 193.35 193.35 189.40 189.75 0.0M
2025-04-23 192.25 194.10 190.65 191.35 0.0M
2025-04-22 192.00 192.70 188.50 192.70 0.0M
2025-04-17 190.40 192.40 187.00 192.40 0.0M
2025-04-16 189.10 189.10 189.10 189.10 0.0M
2025-04-15 194.80 196.05 193.30 193.60 0.0M
2025-04-14 190.30 193.95 188.80 193.90 0.0M
2025-04-11 179.35 193.20 177.15 191.40 0.0M
2025-04-10 183.60 183.60 178.30 181.10 0.0M
2025-04-09 171.00 180.80 171.00 180.80 0.0M
2025-04-08 171.10 171.10 169.15 170.00 0.0M
2025-04-07 162.00 170.00 160.05 166.60 0.0M
2025-04-04 177.80 178.05 168.60 168.60 0.0M
2025-04-03 184.00 184.00 177.40 177.40 0.0M
2025-04-02 185.75 188.40 184.90 186.50 0.0M
2025-04-01 189.90 189.90 186.05 189.30 0.0M
2025-03-31 190.00 191.10 187.55 189.95 0.0M
2025-03-28 187.20 189.80 187.20 189.45 0.0M
2025-03-27 189.75 189.75 188.10 188.20 0.0M
2025-03-26 190.10 191.95 187.95 189.00 0.0M
2025-03-25 189.90 191.95 189.70 190.60 0.0M
2025-03-24 188.30 189.90 186.40 189.30 0.0M
2025-03-21 186.40 186.40 185.00 185.35 0.0M
2025-03-20 191.85 192.45 185.45 185.45 0.0M
2025-03-19 192.90 193.05 191.00 191.05 0.0M
2025-03-18 188.65 191.15 188.05 189.90 0.0M
2025-03-17 180.25 191.25 179.05 191.10 0.0M
2025-03-14 182.05 182.15 180.05 181.00 0.0M
2025-03-13 175.55 181.20 175.55 178.00 0.0M
2025-03-12 178.45 181.25 172.70 175.65 0.0M
2025-03-11 179.95 183.00 176.10 177.30 0.0M
2025-03-10 179.95 187.95 178.30 183.50 0.0M
2025-03-07 177.70 182.50 177.10 182.50 0.0M
2025-03-06 181.20 181.20 174.20 178.00 0.0M
2025-03-05 164.85 183.00 164.85 180.05 0.0M
2025-03-04 163.65 165.65 158.85 164.00 0.0M
2025-03-03 169.95 169.95 167.35 167.80 0.0M
2025-02-28 167.00 167.85 167.00 167.50 0.0M
2025-02-27 166.95 168.35 166.50 168.35 0.0M
2025-02-26 168.85 169.40 166.15 167.75 0.0M
2025-02-25 160.10 166.00 160.10 166.00 0.0M
2025-02-24 164.35 165.75 163.10 163.45 0.0M
2025-02-21 168.30 168.75 163.55 163.55 0.0M
2025-02-20 165.05 171.40 165.00 171.40 0.0M
2025-02-19 161.40 166.90 161.30 166.30 0.0M
2025-02-18 153.30 163.55 153.30 163.40 0.0M
2025-02-17 155.10 155.45 155.10 155.45 0.0M
2025-02-14 153.80 155.10 152.30 154.20 0.0M
2025-02-13 156.05 158.55 155.00 155.70 0.0M
2025-02-12 161.05 162.10 156.50 156.50 0.0M
2025-02-11 163.95 163.95 160.35 160.35 0.0M
2025-02-10 164.85 166.30 162.05 164.60 0.0M
2025-02-07 155.35 164.35 152.95 164.35 0.0M
2025-02-06 189.95 190.00 153.95 154.30 0.0M
2025-02-05 186.50 187.30 185.40 187.00 0.0M
2025-02-04 188.35 192.00 188.35 189.15 0.0M
2025-02-03 191.25 191.65 186.05 186.05 0.0M
2025-01-31 188.75 188.75 188.70 188.70 0.0M
2025-01-30 187.20 187.75 184.35 184.35 0.0M
2025-01-29 189.30 189.30 184.30 184.30 0.0M
2025-01-28 196.15 196.15 196.15 196.15 0.0M
2025-01-27 189.75 189.75 189.70 189.70 0.0M
2025-01-24 192.85 192.85 192.85 192.85 0.0M
2025-01-23 198.75 198.75 195.00 195.25 0.0M
2025-01-22 200.10 200.50 200.00 200.00 0.0M
2025-01-21 197.55 200.70 197.55 199.55 0.0M
2025-01-20 197.05 197.95 196.95 197.20 0.0M
2025-01-17 197.05 198.50 196.65 196.65 0.0M
2025-01-16 192.55 196.70 192.50 196.70 0.0M
2025-01-15 193.20 193.55 192.00 193.00 0.0M
2025-01-14 189.30 192.25 189.30 190.50 0.0M
2025-01-13 187.10 189.05 184.30 188.65 0.0M
2025-01-10 184.30 184.40 183.45 183.45 0.0M
2025-01-09 181.65 184.35 181.65 184.35 0.0M
2025-01-08 182.20 184.85 182.20 184.85 0.0M
2025-01-07 177.85 183.35 177.85 183.35 0.0M
2025-01-06 183.00 183.05 180.00 180.00 0.0M
2025-01-03 182.55 182.55 182.55 182.55 0.0M
2025-01-02 184.10 185.30 184.05 185.25 0.0M