Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 400.31
+15.31 (3.98%)
Feb 12, 2026, 5:06 PM GMT
LON:0J76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 391.25 | 408.16 | 385.93 | 403.87 | 403.87 | 3.44% | 56 |
| Feb 11, 2026 | 402.00 | 408.00 | 381.28 | 390.43 | 390.43 | -1.88% | 346 |
| Feb 10, 2026 | 409.88 | 418.60 | 393.65 | 397.92 | 397.92 | -3.06% | 590 |
| Feb 9, 2026 | 393.00 | 414.67 | 391.81 | 410.49 | 410.49 | 4.01% | 165 |
| Feb 6, 2026 | 371.40 | 398.28 | 369.80 | 394.66 | 394.66 | 7.66% | 216 |
| Feb 5, 2026 | 421.00 | 431.81 | 347.00 | 366.57 | 366.57 | -11.38% | 1,290 |
| Feb 4, 2026 | 424.31 | 436.88 | 409.34 | 413.65 | 413.65 | -2.46% | 181 |
| Feb 3, 2026 | 420.31 | 433.50 | 419.00 | 424.07 | 424.07 | 1.52% | 149 |
| Feb 2, 2026 | 417.38 | 426.91 | 405.00 | 417.71 | 417.71 | -1.67% | 543 |
| Jan 30, 2026 | 426.51 | 434.01 | 416.14 | 424.79 | 424.79 | -0.61% | 1,110 |
| Jan 29, 2026 | 426.11 | 435.00 | 420.77 | 427.41 | 427.41 | 0.22% | 138 |
| Jan 28, 2026 | 421.99 | 429.00 | 416.10 | 426.49 | 426.49 | 0.92% | 164 |
| Jan 27, 2026 | 413.50 | 423.10 | 409.75 | 422.60 | 422.60 | 2.92% | 230 |
| Jan 26, 2026 | 403.13 | 424.87 | 403.13 | 410.61 | 410.61 | -1.31% | 275 |
| Jan 23, 2026 | 425.92 | 426.11 | 413.33 | 416.07 | 416.07 | -1.97% | 182 |
| Jan 22, 2026 | 430.00 | 430.89 | 416.58 | 424.45 | 424.45 | 1.66% | 111 |
| Jan 21, 2026 | 421.98 | 426.17 | 411.04 | 417.51 | 417.51 | -0.11% | 175 |
| Jan 20, 2026 | 451.00 | 451.00 | 417.53 | 417.99 | 417.99 | -2.20% | 459 |
| Jan 16, 2026 | 430.06 | 430.06 | 421.00 | 427.38 | 427.38 | 3.18% | 263 |
| Jan 15, 2026 | 418.91 | 421.79 | 401.53 | 414.21 | 414.21 | -2.35% | 263 |
| Jan 14, 2026 | 430.99 | 432.99 | 410.82 | 424.16 | 424.16 | 3.07% | 1,064 |
| Jan 13, 2026 | 418.29 | 434.00 | 402.00 | 411.52 | 411.52 | 3.53% | 834 |
| Jan 12, 2026 | 393.57 | 397.50 | 388.90 | 397.50 | 397.50 | 2.29% | 832 |
| Jan 9, 2026 | 379.70 | 390.44 | 376.13 | 388.58 | 388.58 | 3.25% | 311 |
| Jan 8, 2026 | 363.00 | 388.78 | 363.00 | 376.34 | 376.34 | 2.59% | 393 |
| Jan 7, 2026 | 369.30 | 374.17 | 365.20 | 366.84 | 366.84 | -0.58% | 277 |
| Jan 6, 2026 | 365.10 | 370.00 | 363.00 | 368.98 | 368.98 | 1.43% | 150 |
| Jan 5, 2026 | 353.50 | 365.47 | 350.00 | 363.77 | 363.77 | 4.86% | 435 |
| Jan 2, 2026 | 342.33 | 346.98 | 336.89 | 346.91 | 346.91 | 1.83% | 94 |
| Dec 31, 2025 | 343.82 | 344.04 | 340.66 | 340.66 | 340.66 | -0.56% | 22 |
| Dec 30, 2025 | 349.27 | 349.27 | 340.15 | 342.59 | 342.59 | -0.74% | 24 |
| Dec 29, 2025 | 353.00 | 353.00 | 345.15 | 345.15 | 345.15 | -2.81% | 161 |
| Dec 24, 2025 | 355.26 | 358.52 | 353.70 | 355.15 | 355.15 | 0.22% | 140 |
| Dec 23, 2025 | 366.00 | 374.00 | 351.78 | 354.37 | 354.37 | -0.47% | 1,023 |
| Dec 22, 2025 | 339.00 | 356.27 | 337.11 | 356.05 | 356.05 | 6.40% | 532 |
| Dec 19, 2025 | 323.89 | 335.99 | 323.89 | 334.65 | 334.65 | 3.45% | 117 |
| Dec 18, 2025 | 322.28 | 326.55 | 321.23 | 323.48 | 323.48 | 1.16% | 636 |
| Dec 17, 2025 | 329.00 | 329.00 | 319.74 | 319.78 | 319.78 | -1.38% | 73 |
| Dec 16, 2025 | 325.39 | 329.90 | 323.27 | 324.27 | 324.27 | -0.88% | 2,448 |
| Dec 15, 2025 | 331.39 | 331.39 | 325.14 | 327.15 | 327.15 | -0.33% | 216 |
| Dec 12, 2025 | 329.99 | 333.61 | 327.21 | 328.23 | 328.23 | -0.67% | 10 |
| Dec 11, 2025 | 331.12 | 331.12 | 323.90 | 330.45 | 330.45 | 1.70% | 426 |
| Dec 10, 2025 | 316.48 | 324.94 | 311.91 | 324.94 | 324.94 | 2.41% | 35 |
| Dec 9, 2025 | 315.87 | 320.46 | 315.32 | 317.30 | 317.30 | 1.19% | 349 |
| Dec 8, 2025 | 304.57 | 313.96 | 304.00 | 313.57 | 313.57 | 2.90% | 101 |
| Dec 5, 2025 | 315.68 | 317.09 | 300.92 | 304.72 | 304.72 | -4.21% | 463 |
| Dec 4, 2025 | 309.99 | 318.19 | 309.00 | 318.11 | 318.11 | 3.60% | 170 |
| Dec 3, 2025 | 308.45 | 312.47 | 304.59 | 307.07 | 307.07 | -0.51% | 36 |
| Dec 2, 2025 | 307.44 | 311.06 | 303.58 | 308.65 | 308.65 | 0.48% | 79 |
| Dec 1, 2025 | 313.81 | 316.17 | 307.17 | 307.17 | 307.17 | -1.78% | 118 |