Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 328.06
-0.17 (-0.05%)
Dec 15, 2025, 4:29 PM BST
LON:0J76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 313.79 | 313.79 | 312.29 | 312.75 | 312.75 | -0.91% | 27 |
| Nov 26, 2025 | 313.49 | 315.92 | 313.49 | 315.61 | 314.23 | 0.27% | 21 |
| Nov 25, 2025 | 311.60 | 315.31 | 310.80 | 314.77 | 313.39 | 1.37% | 78 |
| Nov 24, 2025 | 307.65 | 310.55 | 302.18 | 310.52 | 309.16 | 4.35% | 58 |
| Nov 21, 2025 | 295.91 | 303.00 | 294.39 | 297.56 | 296.26 | -1.78% | 151 |
| Nov 20, 2025 | 310.00 | 316.75 | 302.94 | 302.94 | 301.62 | -1.68% | 46 |
| Nov 19, 2025 | 310.98 | 310.98 | 306.14 | 308.12 | 306.77 | -0.09% | 148 |
| Nov 18, 2025 | 308.60 | 312.26 | 298.00 | 308.39 | 307.04 | -1.47% | 55 |
| Nov 17, 2025 | 314.00 | 316.00 | 311.81 | 312.98 | 311.61 | -0.86% | 33 |
| Nov 14, 2025 | 310.00 | 316.79 | 302.86 | 315.70 | 314.32 | 0.56% | 127 |
| Nov 13, 2025 | 321.04 | 321.04 | 312.05 | 313.95 | 312.58 | -2.79% | 93 |
| Nov 12, 2025 | 322.75 | 324.00 | 320.00 | 322.97 | 321.56 | -1.14% | 133 |
| Nov 11, 2025 | 318.69 | 326.91 | 317.59 | 326.71 | 325.28 | 2.88% | 133 |
| Nov 10, 2025 | 314.53 | 317.55 | 311.83 | 317.55 | 316.16 | 3.78% | 149 |
| Nov 7, 2025 | 300.16 | 305.99 | 299.16 | 305.99 | 304.65 | -0.25% | 117 |
| Nov 6, 2025 | 305.34 | 310.22 | 302.33 | 306.76 | 305.42 | -1.26% | 332 |
| Nov 5, 2025 | 312.50 | 313.74 | 307.36 | 310.68 | 309.32 | -1.65% | 145 |
| Nov 4, 2025 | 311.77 | 318.12 | 310.00 | 315.89 | 314.51 | -0.62% | 74 |
| Nov 3, 2025 | 322.00 | 323.13 | 317.87 | 317.87 | 316.48 | -1.47% | 54 |
| Oct 31, 2025 | 315.14 | 322.62 | 315.14 | 322.62 | 321.21 | -0.09% | 68 |
| Oct 30, 2025 | 315.00 | 330.00 | 313.22 | 322.91 | 321.50 | 8.28% | 718 |
| Oct 29, 2025 | 305.01 | 305.01 | 296.75 | 298.22 | 296.92 | -0.62% | 205 |
| Oct 28, 2025 | 299.00 | 303.99 | 298.98 | 300.07 | 298.76 | -0.16% | 65 |
| Oct 27, 2025 | 306.96 | 308.31 | 299.41 | 300.54 | 299.23 | 1.78% | 81 |
| Oct 24, 2025 | 292.12 | 296.23 | 290.14 | 295.29 | 294.00 | 1.55% | 58 |
| Oct 23, 2025 | 286.54 | 290.79 | 283.58 | 290.79 | 289.52 | 2.65% | 73 |
| Oct 22, 2025 | 287.54 | 289.52 | 283.30 | 283.30 | 282.06 | -2.04% | 13 |
| Oct 21, 2025 | 288.08 | 290.94 | 287.64 | 289.21 | 287.95 | 1.10% | 148 |
| Oct 20, 2025 | 282.00 | 286.05 | 280.24 | 286.05 | 284.80 | 3.01% | 179 |
| Oct 17, 2025 | 279.18 | 282.00 | 277.46 | 277.70 | 276.48 | -2.50% | 222 |
| Oct 16, 2025 | 288.50 | 288.50 | 282.61 | 284.82 | 283.57 | 0.43% | 172 |
| Oct 15, 2025 | 299.00 | 299.00 | 279.16 | 283.60 | 282.36 | -4.00% | 282 |
| Oct 14, 2025 | 307.06 | 309.87 | 284.02 | 295.42 | 294.12 | 2.93% | 682 |
| Oct 13, 2025 | 286.41 | 287.09 | 282.30 | 287.00 | 285.75 | 0.45% | 31 |
| Oct 10, 2025 | 285.94 | 287.41 | 281.42 | 285.71 | 284.46 | -1.88% | 304 |
| Oct 9, 2025 | 291.00 | 291.44 | 289.70 | 291.18 | 289.91 | 1.02% | 123 |
| Oct 8, 2025 | 286.25 | 289.46 | 285.00 | 288.23 | 286.97 | 0.73% | 45 |
| Oct 7, 2025 | 289.98 | 291.13 | 285.00 | 286.14 | 284.89 | -1.09% | 50 |
| Oct 6, 2025 | 286.52 | 289.92 | 284.71 | 289.29 | 288.03 | 1.41% | 114 |
| Oct 3, 2025 | 283.63 | 286.36 | 280.36 | 285.27 | 284.02 | 0.84% | 36 |