Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 330.30
+0.51 (0.15%)
May 13, 2026, 5:13 PM GMT
LON:0J76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 329.00 | 343.44 | 321.01 | 331.97 | 331.97 | 0.66% | 159 |
| May 12, 2026 | 316.90 | 331.75 | 314.60 | 329.79 | 329.79 | 3.20% | 153 |
| May 11, 2026 | 315.90 | 325.41 | 310.00 | 319.55 | 319.55 | 1.17% | 387 |
| May 8, 2026 | 318.06 | 326.17 | 313.00 | 315.84 | 315.84 | 0.31% | 205 |
| May 7, 2026 | 319.90 | 327.29 | 311.00 | 314.86 | 314.86 | -1.40% | 84 |
| May 6, 2026 | 325.00 | 333.37 | 311.00 | 319.32 | 319.32 | 0.14% | 208 |
| May 5, 2026 | 363.37 | 374.32 | 318.73 | 318.88 | 318.88 | -13.02% | 806 |
| May 4, 2026 | 358.00 | 375.00 | 355.01 | 366.60 | 366.60 | 2.03% | 55 |
| May 1, 2026 | 368.40 | 376.52 | 358.51 | 359.29 | 359.29 | -0.41% | 112 |
| Apr 30, 2026 | 362.15 | 374.20 | 359.42 | 360.77 | 360.77 | -1.68% | 104 |
| Apr 29, 2026 | 361.00 | 376.44 | 357.00 | 366.93 | 366.93 | 2.55% | 109 |
| Apr 28, 2026 | 357.00 | 371.23 | 351.00 | 357.82 | 357.82 | -0.23% | 42 |
| Apr 27, 2026 | 359.00 | 370.14 | 352.67 | 358.63 | 358.63 | 0.19% | 68 |
| Apr 24, 2026 | 368.60 | 375.00 | 352.41 | 357.94 | 357.94 | -2.48% | 142 |
| Apr 23, 2026 | 359.00 | 374.05 | 353.21 | 367.04 | 367.04 | -0.31% | 166 |
| Apr 22, 2026 | 379.16 | 385.47 | 366.81 | 368.18 | 368.18 | -3.24% | 60 |
| Apr 21, 2026 | 391.99 | 400.00 | 379.20 | 380.51 | 380.51 | -3.22% | 114 |
| Apr 20, 2026 | 393.70 | 399.00 | 386.44 | 393.17 | 393.17 | -0.38% | 83 |
| Apr 17, 2026 | 395.90 | 404.15 | 391.05 | 394.66 | 394.66 | -0.58% | 177 |
| Apr 16, 2026 | 393.00 | 409.00 | 387.71 | 396.95 | 396.95 | -0.77% | 84 |
| Apr 15, 2026 | 392.00 | 401.75 | 380.00 | 400.02 | 400.02 | 0.78% | 78 |
| Apr 14, 2026 | 397.50 | 415.59 | 391.00 | 396.91 | 396.91 | 1.06% | 176 |
| Apr 13, 2026 | 393.44 | 400.80 | 382.99 | 392.74 | 392.74 | -0.50% | 227 |
| Apr 10, 2026 | 404.80 | 412.00 | 390.17 | 394.71 | 394.71 | -2.72% | 95 |
| Apr 9, 2026 | 416.70 | 417.00 | 400.60 | 405.73 | 405.73 | -1.74% | 111 |
| Apr 8, 2026 | 410.00 | 413.35 | 402.78 | 412.91 | 412.91 | 1.71% | 176 |
| Apr 7, 2026 | 402.00 | 413.00 | 397.00 | 405.96 | 405.96 | 2.72% | 87 |
| Apr 2, 2026 | 385.98 | 399.99 | 382.49 | 395.21 | 395.21 | -0.05% | 228 |
| Apr 1, 2026 | 379.90 | 397.74 | 378.00 | 395.39 | 395.39 | 4.78% | 327 |
| Mar 31, 2026 | 365.20 | 380.49 | 365.20 | 377.34 | 377.34 | 2.27% | 124 |
| Mar 30, 2026 | 377.61 | 388.00 | 367.58 | 368.98 | 368.98 | -3.50% | 183 |
| Mar 27, 2026 | 372.00 | 391.20 | 365.55 | 382.38 | 382.38 | -0.94% | 127 |
| Mar 26, 2026 | 399.00 | 407.34 | 384.88 | 385.99 | 385.99 | -4.32% | 79 |
| Mar 25, 2026 | 403.92 | 416.35 | 399.53 | 403.42 | 403.42 | -0.55% | 68 |
| Mar 24, 2026 | 390.00 | 406.54 | 385.10 | 405.64 | 405.64 | 1.16% | 49 |
| Mar 23, 2026 | 400.19 | 413.56 | 387.58 | 400.97 | 400.97 | -1.64% | 312 |
| Mar 20, 2026 | 412.24 | 419.00 | 407.05 | 407.66 | 407.66 | -3.12% | 59 |
| Mar 19, 2026 | 426.89 | 432.00 | 407.59 | 420.78 | 420.78 | -1.32% | 87 |
| Mar 18, 2026 | 422.94 | 434.00 | 415.00 | 426.42 | 426.42 | 1.28% | 170 |
| Mar 17, 2026 | 414.72 | 422.09 | 402.01 | 421.02 | 421.02 | 0.58% | 91 |
| Mar 16, 2026 | 411.56 | 421.74 | 403.00 | 418.60 | 418.60 | 0.90% | 210 |
| Mar 13, 2026 | 409.10 | 422.75 | 406.57 | 414.85 | 414.85 | -0.01% | 30 |
| 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 |