Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 260.35
-1.01 (-0.39%)
At close: Jul 29, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 278.85 | 278.85 | 268.66 | 269.86 | 269.86 | -3.89% | 104 |
| Jul 31, 2025 | 271.00 | 291.53 | 271.00 | 280.79 | 280.79 | 7.78% | 680 |
| Jul 30, 2025 | 262.01 | 262.01 | 259.91 | 260.52 | 260.52 | 0.07% | 209 |
| Jul 29, 2025 | 258.52 | 264.59 | 256.39 | 260.35 | 260.35 | -0.39% | 74 |
| Jul 28, 2025 | 267.00 | 267.00 | 261.05 | 261.36 | 261.36 | -1.57% | 50 |
| Jul 25, 2025 | 264.10 | 265.52 | 261.13 | 265.52 | 265.52 | - | 62 |
| Jul 24, 2025 | 265.75 | 267.49 | 264.44 | 265.53 | 265.53 | 1.51% | 206 |
| Jul 23, 2025 | 256.00 | 263.00 | 256.00 | 261.57 | 261.57 | 3.17% | 111 |
| Jul 22, 2025 | 250.00 | 253.64 | 248.92 | 253.54 | 253.54 | 0.26% | 122 |
| Jul 21, 2025 | 250.00 | 255.50 | 250.00 | 252.89 | 252.89 | -0.05% | 117 |
| Jul 18, 2025 | 255.63 | 257.57 | 253.02 | 253.02 | 253.02 | -0.33% | 51 |
| Jul 17, 2025 | 255.00 | 256.31 | 253.58 | 253.85 | 253.85 | 0.36% | 27 |
| Jul 16, 2025 | 256.07 | 256.07 | 251.12 | 252.95 | 252.95 | -0.84% | 47 |
| Jul 15, 2025 | 258.83 | 259.64 | 255.08 | 255.08 | 255.08 | -1.26% | 32 |
| Jul 14, 2025 | 257.50 | 258.98 | 254.45 | 258.33 | 258.33 | 0.54% | 35 |
| Jul 11, 2025 | 257.19 | 258.63 | 254.01 | 256.95 | 256.95 | 0.51% | 125 |
| Jul 10, 2025 | 252.50 | 256.35 | 250.00 | 255.64 | 255.64 | 2.65% | 287 |
| Jul 9, 2025 | 248.92 | 250.09 | 247.13 | 249.04 | 249.04 | -0.36% | 33 |
| Jul 8, 2025 | 253.00 | 256.71 | 247.94 | 249.94 | 249.94 | -1.44% | 139 |
| Jul 7, 2025 | 256.00 | 256.30 | 251.51 | 253.59 | 253.59 | 0.77% | 218 |
| Jul 3, 2025 | 248.27 | 252.09 | 246.60 | 251.66 | 251.66 | 1.62% | 22 |
| Jul 2, 2025 | 246.50 | 247.65 | 243.74 | 247.65 | 247.65 | 1.62% | 99 |
| Jul 1, 2025 | 239.24 | 245.57 | 239.08 | 243.71 | 243.71 | 1.12% | 113 |
| Jun 30, 2025 | 239.21 | 241.44 | 237.34 | 241.02 | 241.02 | 0.90% | 120 |
| Jun 27, 2025 | 238.25 | 239.88 | 237.70 | 238.86 | 238.86 | -1.15% | 25 |
| Jun 26, 2025 | 237.20 | 241.65 | 235.42 | 241.65 | 241.65 | 2.76% | 14 |
| Jun 25, 2025 | 231.00 | 235.15 | 231.00 | 235.15 | 235.15 | 1.62% | 41 |
| Jun 24, 2025 | 237.58 | 237.58 | 230.65 | 231.39 | 231.39 | -2.26% | 110 |
| Jun 23, 2025 | 230.00 | 239.30 | 230.00 | 236.75 | 236.75 | 1.39% | 292 |
| Jun 20, 2025 | 234.80 | 235.96 | 232.19 | 233.51 | 233.51 | -0.07% | 200 |
| Jun 18, 2025 | 236.03 | 238.67 | 232.65 | 233.67 | 233.67 | 0.86% | 101 |
| Jun 17, 2025 | 229.17 | 231.69 | 229.05 | 231.69 | 231.69 | 1.43% | 11 |
| Jun 16, 2025 | 241.00 | 241.00 | 227.31 | 228.43 | 228.43 | -1.62% | 51 |
| Jun 13, 2025 | 233.15 | 235.59 | 230.58 | 232.20 | 232.20 | 1.72% | 261 |
| Jun 12, 2025 | 225.91 | 228.41 | 224.02 | 228.28 | 228.28 | 2.24% | 23 |
| Jun 11, 2025 | 222.77 | 224.15 | 215.01 | 223.27 | 223.27 | -0.77% | 1,319 |
| Jun 10, 2025 | 227.92 | 227.92 | 225.01 | 225.01 | 225.01 | -1.46% | 12 |
| Jun 9, 2025 | 225.84 | 228.72 | 224.14 | 228.36 | 228.36 | 1.28% | 40 |
| Jun 6, 2025 | 226.98 | 228.37 | 225.11 | 225.46 | 225.46 | 0.43% | 24 |
| Jun 5, 2025 | 226.38 | 226.59 | 223.00 | 224.49 | 224.49 | -1.14% | 21 |
| Jun 4, 2025 | 228.54 | 229.07 | 225.78 | 227.07 | 227.07 | -0.41% | 55 |
| Jun 3, 2025 | 224.35 | 228.23 | 222.15 | 228.01 | 228.01 | 3.29% | 39 |
| Jun 2, 2025 | 222.56 | 223.11 | 220.26 | 220.75 | 220.75 | -0.65% | 106 |
| May 30, 2025 | 222.95 | 223.95 | 220.16 | 222.19 | 222.19 | -0.71% | 44 |
| May 29, 2025 | 222.82 | 225.60 | 222.01 | 223.77 | 222.41 | -1.24% | 152 |
| May 28, 2025 | 227.59 | 228.97 | 226.57 | 226.57 | 225.20 | 0.33% | 17,434 |
| May 27, 2025 | 227.00 | 227.00 | 224.63 | 225.82 | 224.46 | 0.59% | 93 |
| May 23, 2025 | 222.59 | 224.49 | 221.58 | 224.49 | 223.13 | 0.26% | 4 |
| May 22, 2025 | 222.55 | 223.91 | 220.83 | 223.91 | 222.56 | 0.08% | 20 |
| May 21, 2025 | 228.01 | 228.01 | 223.51 | 223.73 | 222.38 | -2.13% | 116 |