Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 410.58
-4.31 (-1.04%)
Mar 13, 2026, 5:14 PM GMT
LON:0J76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 409.10 | 415.16 | 409.10 | 414.56 | - | -0.08% | 183 |
| Mar 12, 2026 | 413.70 | 417.74 | 402.00 | 414.89 | 414.89 | -0.07% | 194 |
| Mar 11, 2026 | 418.49 | 421.10 | 410.00 | 415.18 | 415.18 | -1.23% | 150 |
| Mar 10, 2026 | 428.00 | 442.67 | 417.49 | 420.34 | 420.34 | -1.62% | 181 |
| Mar 9, 2026 | 421.60 | 431.41 | 411.24 | 427.25 | 427.25 | -0.98% | 292 |
| Mar 6, 2026 | 423.00 | 433.60 | 411.24 | 431.48 | 431.48 | 2.49% | 356 |
| Mar 5, 2026 | 439.32 | 440.25 | 411.95 | 421.00 | 421.00 | -3.84% | 379 |
| Mar 4, 2026 | 426.50 | 447.00 | 426.50 | 437.80 | 437.80 | -1.05% | 288 |
| Mar 3, 2026 | 452.50 | 458.64 | 429.78 | 442.46 | 442.46 | -2.27% | 200 |
| Mar 2, 2026 | 453.51 | 485.00 | 444.84 | 452.73 | 452.73 | 2.80% | 774 |
| Feb 27, 2026 | 434.52 | 445.14 | 425.63 | 440.40 | 440.40 | -0.07% | 94 |
| Feb 26, 2026 | 434.05 | 446.00 | 428.18 | 440.72 | 439.31 | 1.24% | 110 |
| Feb 25, 2026 | 448.98 | 455.01 | 419.57 | 435.34 | 433.95 | -2.46% | 593 |
| Feb 24, 2026 | 434.48 | 449.42 | 425.50 | 446.33 | 444.90 | 1.39% | 204 |
| Feb 23, 2026 | 433.56 | 443.61 | 425.65 | 440.20 | 438.79 | 0.03% | 208 |
| Feb 20, 2026 | 442.50 | 450.00 | 433.00 | 440.05 | 438.64 | 0.72% | 139 |
| Feb 19, 2026 | 425.00 | 441.99 | 412.33 | 436.92 | 435.52 | 2.97% | 230 |
| Feb 18, 2026 | 418.07 | 428.00 | 410.00 | 424.30 | 422.94 | 1.45% | 204 |
| Feb 17, 2026 | 418.49 | 424.40 | 406.00 | 418.23 | 416.89 | 0.45% | 206 |
| Feb 13, 2026 | 401.00 | 422.43 | 395.00 | 416.36 | 415.03 | 2.06% | 206 |
| Feb 12, 2026 | 391.25 | 409.40 | 385.93 | 407.97 | 406.66 | 4.49% | 89 |
| Feb 11, 2026 | 402.00 | 408.00 | 381.28 | 390.43 | 389.18 | -1.88% | 346 |
| Feb 10, 2026 | 409.88 | 418.60 | 393.65 | 397.92 | 396.65 | -3.06% | 590 |
| Feb 9, 2026 | 393.00 | 414.67 | 391.81 | 410.49 | 409.18 | 4.01% | 165 |
| Feb 6, 2026 | 371.40 | 398.28 | 369.80 | 394.66 | 393.40 | 7.66% | 216 |
| Feb 5, 2026 | 421.00 | 431.81 | 347.00 | 366.57 | 365.40 | -11.38% | 1,290 |
| Feb 4, 2026 | 424.31 | 436.88 | 409.34 | 413.65 | 412.33 | -2.46% | 181 |
| Feb 3, 2026 | 420.31 | 433.50 | 419.00 | 424.07 | 422.71 | 1.52% | 149 |
| Feb 2, 2026 | 417.38 | 426.91 | 405.00 | 417.71 | 416.37 | -1.67% | 543 |
| Jan 30, 2026 | 426.51 | 434.01 | 416.14 | 424.79 | 423.43 | -0.61% | 1,110 |
| Jan 29, 2026 | 426.11 | 435.00 | 420.77 | 427.41 | 426.04 | 0.22% | 138 |
| Jan 28, 2026 | 421.99 | 429.00 | 416.10 | 426.49 | 425.13 | 0.92% | 164 |
| Jan 27, 2026 | 413.50 | 423.10 | 409.75 | 422.60 | 421.25 | 2.92% | 230 |
| Jan 26, 2026 | 403.13 | 424.87 | 403.13 | 410.61 | 409.30 | -1.31% | 275 |
| Jan 23, 2026 | 425.92 | 426.11 | 413.33 | 416.07 | 414.74 | -1.97% | 182 |
| Jan 22, 2026 | 430.00 | 430.89 | 416.58 | 424.45 | 423.09 | 1.66% | 111 |
| Jan 21, 2026 | 421.98 | 426.17 | 411.04 | 417.51 | 416.18 | -0.11% | 175 |
| Jan 20, 2026 | 451.00 | 451.00 | 417.53 | 417.99 | 416.65 | -2.20% | 459 |
| Jan 16, 2026 | 430.06 | 430.06 | 421.00 | 427.38 | 426.01 | 3.18% | 263 |
| Jan 15, 2026 | 418.91 | 421.79 | 401.53 | 414.21 | 412.88 | -2.35% | 263 |
| Jan 14, 2026 | 430.99 | 432.99 | 410.82 | 424.16 | 422.80 | 3.07% | 1,064 |
| Jan 13, 2026 | 418.29 | 434.00 | 402.00 | 411.52 | 410.20 | 3.53% | 834 |
| Jan 12, 2026 | 393.57 | 397.50 | 388.90 | 397.50 | 396.23 | 2.29% | 832 |
| Jan 9, 2026 | 379.70 | 390.44 | 376.13 | 388.58 | 387.34 | 3.25% | 311 |
| Jan 8, 2026 | 363.00 | 388.78 | 363.00 | 376.34 | 375.14 | 2.59% | 393 |
| Jan 7, 2026 | 369.30 | 374.17 | 365.20 | 366.84 | 365.67 | -0.58% | 277 |
| Jan 6, 2026 | 365.10 | 370.00 | 363.00 | 368.98 | 367.80 | 1.43% | 150 |
| Jan 5, 2026 | 353.50 | 365.47 | 350.00 | 363.77 | 362.61 | 4.86% | 435 |
| Jan 2, 2026 | 342.33 | 346.98 | 336.89 | 346.91 | 345.80 | 1.83% | 94 |
| Dec 31, 2025 | 343.82 | 344.04 | 340.66 | 340.66 | 339.57 | -0.56% | 22 |