Skip to main content
logo
Huntington Ingalls Industries, Inc. (LON:0J76)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
309.85
+5.81 (1.91%)
Nov 10, 2026, 5:14 PM GMT

LON:0J76 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026313.14313.14300.56309.85309.851.91%28
Nov 9, 2026293.01304.97288.74304.04304.045.14%75
Nov 6, 2026279.10291.30279.10289.19289.190.78%157
Nov 5, 2026298.01306.92286.60286.95286.95-6.03%122
Nov 4, 2026317.52317.52298.09305.35305.35-2.86%314
Nov 3, 2026315.63318.55307.38314.35314.351.14%92
Nov 2, 2026320.00320.00308.77310.81310.81-2.16%263
Oct 30, 2026316.23322.99309.20317.67317.670.82%380
Oct 29, 2026287.25327.02287.25315.08315.0814.28%843
Oct 28, 2026278.00282.04275.72275.72275.72-1.61%314
Oct 27, 2026281.49283.27278.11280.23280.230.25%20
Oct 26, 2026277.65281.60270.45279.54279.541.77%125
Oct 23, 2026276.72282.00269.45274.68274.68-1.01%154
Oct 22, 2026273.10280.36272.00277.47277.471.56%21
Oct 21, 2026274.65278.89270.00273.22273.220.43%100
Oct 20, 2026269.00275.13269.00272.06272.060.73%288
Oct 19, 2026272.00275.26265.07270.08270.080.25%119
Oct 16, 2026265.63272.48265.63269.41269.411.81%190
Oct 15, 2026262.85270.65262.26264.61264.610.35%53
Oct 14, 2026258.00265.90256.19263.69263.691.61%64
Oct 13, 2026261.40270.65255.50259.52259.52-2.13%308
Oct 12, 2026266.00268.24260.00265.16265.15-0.43%35
Oct 9, 2026263.12269.69262.17266.31266.310.78%38
Oct 8, 2026267.31267.31258.44264.25264.250.74%59
Oct 7, 2026257.12269.95257.12262.30262.30-1.03%158
Oct 6, 2026273.33273.33258.25265.02265.02-0.60%310
Oct 5, 2026273.33273.33266.07266.63266.63-0.98%116
Oct 2, 2026271.50283.18267.68269.28269.28-1.15%181
Oct 1, 2026271.15276.00267.40272.41272.411.62%192
Sep 30, 2026262.93270.45260.58268.07268.072.89%283
Sep 29, 2026265.00265.00256.22260.54260.540.95%45
Sep 28, 2026260.09266.61257.27258.10258.10-2.16%128
Sep 25, 2026265.93270.13261.70263.81263.81-2.06%189
Sep 24, 2026270.48272.03267.34269.35269.35-0.84%149
Sep 23, 2026275.30280.00268.01271.64271.640.21%95
Sep 22, 2026272.50281.13268.11271.07271.07-1.65%209
Sep 21, 2026273.91279.69267.87275.61275.611.41%240
Sep 18, 2026283.17283.17270.55271.79271.79-2.09%101
Sep 17, 2026283.42284.04275.52277.58277.580.33%75
Sep 16, 2026279.43282.70276.67276.68276.68-0.96%17
Sep 15, 2026278.08286.74272.94279.37279.370.18%50
Sep 14, 2026276.99283.42274.80278.86278.86-0.91%42
Sep 11, 2026284.01288.22278.56281.41281.41-0.27%307
Sep 10, 2026276.23284.33276.23282.17282.17-0.09%981
Sep 9, 2026282.80293.26281.53282.44282.44-2.70%375
Sep 8, 2026281.88292.99280.33290.28290.281.87%105
Sep 4, 2026288.00292.42284.67284.94284.94-2.12%115
Sep 3, 2026294.00294.00286.00291.11291.110.39%28
Sep 2, 2026293.00298.00287.18289.97289.97-0.59%103
Sep 1, 2026292.88296.00286.59291.69291.69-0.18%73