Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 283.60
-11.82 (-4.00%)
At close: Oct 15, 2025
LON:0J76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 307.06 | 309.87 | 284.02 | 295.42 | 295.42 | 2.93% | 682 |
| Oct 13, 2025 | 286.41 | 287.09 | 282.30 | 287.00 | 287.00 | 0.45% | 31 |
| Oct 10, 2025 | 285.94 | 287.41 | 281.42 | 285.71 | 285.71 | -1.88% | 304 |
| Oct 9, 2025 | 291.00 | 291.44 | 289.70 | 291.18 | 291.18 | 1.02% | 123 |
| Oct 8, 2025 | 286.25 | 289.46 | 285.00 | 288.23 | 288.23 | 0.73% | 45 |
| Oct 7, 2025 | 289.98 | 291.13 | 285.00 | 286.14 | 286.14 | -1.09% | 50 |
| Oct 6, 2025 | 286.52 | 289.92 | 284.71 | 289.29 | 289.29 | 1.41% | 114 |
| Oct 3, 2025 | 283.63 | 286.36 | 280.36 | 285.27 | 285.27 | 0.84% | 36 |
| Oct 2, 2025 | 285.00 | 287.71 | 282.58 | 282.88 | 282.88 | -1.72% | 55 |
| Oct 1, 2025 | 288.77 | 291.07 | 282.96 | 287.83 | 287.83 | 0.30% | 121 |
| Sep 30, 2025 | 270.01 | 286.96 | 270.01 | 286.96 | 286.96 | 2.83% | 157 |
| Sep 29, 2025 | 281.15 | 281.93 | 279.07 | 279.07 | 279.07 | 0.72% | 42 |
| Sep 26, 2025 | 274.66 | 277.08 | 272.95 | 277.08 | 277.08 | 0.83% | 50 |
| Sep 25, 2025 | 278.82 | 280.43 | 274.79 | 274.79 | 274.79 | -1.13% | 2 |
| Sep 24, 2025 | 273.50 | 280.43 | 273.50 | 277.91 | 277.91 | 0.19% | 21 |
| Sep 23, 2025 | 273.62 | 280.63 | 273.62 | 277.39 | 277.39 | 0.95% | 199 |
| Sep 22, 2025 | 275.00 | 276.93 | 273.17 | 274.79 | 274.79 | 0.64% | 349 |
| Sep 19, 2025 | 276.00 | 276.00 | 272.02 | 273.05 | 273.05 | -0.46% | 25 |
| Sep 18, 2025 | 280.00 | 280.00 | 271.91 | 274.30 | 274.30 | 0.52% | 234 |
| Sep 17, 2025 | 271.09 | 275.00 | 271.09 | 272.89 | 272.89 | -1.37% | 206 |
| Sep 16, 2025 | 274.44 | 276.68 | 271.27 | 276.68 | 276.68 | 1.69% | 94 |
| Sep 15, 2025 | 273.31 | 276.50 | 271.05 | 272.09 | 272.09 | -1.26% | 134 |
| Sep 12, 2025 | 276.07 | 277.82 | 274.24 | 275.55 | 275.55 | -0.05% | 8 |
| Sep 11, 2025 | 272.14 | 275.94 | 270.94 | 275.70 | 275.70 | 1.52% | 227 |
| Sep 10, 2025 | 267.95 | 272.89 | 265.60 | 271.57 | 271.57 | 2.14% | 131 |
| Sep 9, 2025 | 268.06 | 268.67 | 264.64 | 265.88 | 265.88 | -1.13% | 329 |
| Sep 8, 2025 | 268.96 | 270.99 | 265.47 | 268.91 | 268.91 | 1.13% | 14 |
| Sep 5, 2025 | 268.18 | 272.01 | 265.90 | 265.90 | 265.90 | -0.77% | 51 |
| Sep 4, 2025 | 269.00 | 271.46 | 267.47 | 267.97 | 267.97 | 0.04% | 604 |
| Sep 3, 2025 | 272.17 | 272.46 | 267.75 | 267.87 | 267.87 | -1.14% | 17 |
| Sep 2, 2025 | 269.51 | 272.00 | 268.00 | 270.97 | 270.97 | -0.17% | 71 |
| 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 |