Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 271.43
-1.99 (-0.73%)
At close: Aug 29, 2025
LON:0J76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 269.51 | 272.00 | 268.00 | 269.26 | 269.26 | -0.80% | 62 |
| Aug 29, 2025 | 276.01 | 276.38 | 271.43 | 271.43 | 271.43 | -1.22% | 118 |
| Aug 28, 2025 | 276.40 | 277.00 | 273.62 | 274.77 | 273.42 | -0.17% | 41 |
| Aug 27, 2025 | 273.50 | 275.71 | 271.10 | 275.24 | 273.89 | 1.63% | 125 |
| Aug 26, 2025 | 272.28 | 272.32 | 268.65 | 270.84 | 269.51 | 0.15% | 16 |
| Aug 25, 2025 | 270.53 | 271.97 | 270.04 | 270.42 | 269.09 | -0.14% | 172 |
| Aug 22, 2025 | 268.33 | 271.00 | 265.78 | 270.82 | 269.48 | 2.29% | 32 |
| Aug 21, 2025 | 260.01 | 267.32 | 260.01 | 264.75 | 263.45 | 0.63% | 212 |
| Aug 20, 2025 | 265.32 | 266.24 | 262.56 | 263.10 | 261.80 | -0.63% | 233 |
| Aug 19, 2025 | 265.96 | 267.91 | 263.78 | 264.77 | 263.47 | -0.47% | 146 |
| Aug 18, 2025 | 268.00 | 269.59 | 266.01 | 266.01 | 264.70 | -0.11% | 7 |
| Aug 15, 2025 | 266.44 | 266.61 | 264.71 | 266.29 | 264.98 | -0.64% | 47 |
| Aug 14, 2025 | 267.22 | 271.89 | 267.22 | 268.00 | 266.68 | 0.35% | 13 |
| Aug 13, 2025 | 269.50 | 271.55 | 266.70 | 267.05 | 265.74 | 0.14% | 63 |
| Aug 12, 2025 | 264.27 | 268.35 | 263.88 | 266.68 | 265.37 | -0.40% | 29 |
| Aug 11, 2025 | 263.00 | 268.64 | 263.00 | 267.75 | 266.43 | 0.95% | 43 |
| Aug 8, 2025 | 269.66 | 271.70 | 265.23 | 265.23 | 263.93 | 0.23% | 11 |
| Aug 7, 2025 | 261.06 | 271.10 | 259.73 | 264.61 | 263.31 | -1.96% | 537 |
| Aug 6, 2025 | 275.00 | 275.00 | 269.18 | 269.91 | 268.58 | 0.46% | 79 |
| Aug 5, 2025 | 267.57 | 269.31 | 264.00 | 268.67 | 267.35 | 0.16% | 31 |
| Aug 4, 2025 | 270.72 | 275.10 | 268.25 | 268.25 | 266.93 | -0.59% | 108 |
| Aug 1, 2025 | 278.85 | 278.85 | 268.66 | 269.86 | 268.53 | -3.89% | 104 |
| Jul 31, 2025 | 271.00 | 291.53 | 271.00 | 280.79 | 279.40 | 7.78% | 680 |
| Jul 30, 2025 | 262.01 | 262.01 | 259.91 | 260.52 | 259.24 | 0.07% | 209 |
| Jul 29, 2025 | 258.52 | 264.59 | 256.39 | 260.35 | 259.06 | -0.39% | 74 |
| Jul 28, 2025 | 267.00 | 267.00 | 261.05 | 261.36 | 260.07 | -1.57% | 50 |
| Jul 25, 2025 | 264.10 | 265.52 | 261.13 | 265.52 | 264.21 | - | 62 |
| Jul 24, 2025 | 265.75 | 267.49 | 264.44 | 265.53 | 264.22 | 1.51% | 206 |
| Jul 23, 2025 | 256.00 | 263.00 | 256.00 | 261.57 | 260.28 | 3.17% | 111 |
| Jul 22, 2025 | 250.00 | 253.64 | 248.92 | 253.54 | 252.29 | 0.26% | 122 |
| Jul 21, 2025 | 250.00 | 255.50 | 250.00 | 252.89 | 251.65 | -0.05% | 117 |
| Jul 18, 2025 | 255.63 | 257.57 | 253.02 | 253.02 | 251.77 | -0.33% | 51 |
| Jul 17, 2025 | 255.00 | 256.31 | 253.58 | 253.85 | 252.60 | 0.36% | 27 |
| Jul 16, 2025 | 256.07 | 256.07 | 251.12 | 252.95 | 251.71 | -0.84% | 47 |
| Jul 15, 2025 | 258.83 | 259.64 | 255.08 | 255.08 | 253.83 | -1.26% | 32 |
| Jul 14, 2025 | 257.50 | 258.98 | 254.45 | 258.33 | 257.05 | 0.54% | 35 |
| Jul 11, 2025 | 257.19 | 258.63 | 254.01 | 256.95 | 255.69 | 0.51% | 125 |
| Jul 10, 2025 | 252.50 | 256.35 | 250.00 | 255.64 | 254.38 | 2.65% | 287 |
| Jul 9, 2025 | 248.92 | 250.09 | 247.13 | 249.04 | 247.81 | -0.36% | 33 |
| Jul 8, 2025 | 253.00 | 256.71 | 247.94 | 249.94 | 248.71 | -1.44% | 139 |
| Jul 7, 2025 | 256.00 | 256.30 | 251.51 | 253.59 | 252.34 | 0.77% | 218 |
| Jul 3, 2025 | 248.27 | 252.09 | 246.60 | 251.66 | 250.42 | 1.62% | 22 |
| Jul 2, 2025 | 246.50 | 247.65 | 243.74 | 247.65 | 246.43 | 1.62% | 99 |
| Jul 1, 2025 | 239.24 | 245.57 | 239.08 | 243.71 | 242.51 | 1.12% | 113 |
| Jun 30, 2025 | 239.21 | 241.44 | 237.34 | 241.02 | 239.83 | 0.90% | 120 |
| Jun 27, 2025 | 238.25 | 239.88 | 237.70 | 238.86 | 237.68 | -1.15% | 25 |
| Jun 26, 2025 | 237.20 | 241.65 | 235.42 | 241.65 | 240.46 | 2.76% | 14 |
| Jun 25, 2025 | 231.00 | 235.15 | 231.00 | 235.15 | 233.99 | 1.62% | 41 |
| Jun 24, 2025 | 237.58 | 237.58 | 230.65 | 231.39 | 230.25 | -2.26% | 110 |
| Jun 23, 2025 | 230.00 | 239.30 | 230.00 | 236.75 | 235.59 | 1.39% | 292 |