Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 272.13
+2.14 (0.79%)
Jul 20, 2026, 5:03 PM GMT
LON:0J76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 276.00 | 277.29 | 267.72 | 269.99 | 269.99 | -0.70% | 48 |
| Jul 16, 2026 | 285.00 | 291.81 | 270.02 | 271.90 | 271.90 | -2.38% | 58 |
| Jul 15, 2026 | 279.35 | 288.87 | 276.96 | 278.54 | 278.54 | -1.33% | 22 |
| Jul 14, 2026 | 288.84 | 291.00 | 281.26 | 282.29 | 282.29 | -0.99% | 65 |
| Jul 13, 2026 | 282.53 | 291.51 | 280.64 | 285.11 | 285.11 | -0.62% | 302 |
| Jul 10, 2026 | 287.61 | 291.51 | 282.80 | 286.88 | 286.88 | 0.15% | 16 |
| Jul 9, 2026 | 277.60 | 299.00 | 277.60 | 286.45 | 286.45 | -0.35% | 84 |
| Jul 8, 2026 | 290.70 | 295.97 | 279.10 | 287.47 | 287.47 | 0.02% | 51 |
| Jul 7, 2026 | 305.68 | 305.68 | 287.27 | 287.42 | 287.42 | -2.73% | 160 |
| Jul 6, 2026 | 295.30 | 295.63 | 287.82 | 295.50 | 295.50 | 2.02% | 234 |
| Jul 2, 2026 | 277.33 | 290.00 | 270.00 | 289.66 | 289.66 | 3.64% | 128 |
| Jul 1, 2026 | 271.00 | 285.94 | 271.00 | 279.48 | 279.48 | -0.42% | 70 |
| Jun 30, 2026 | 275.23 | 285.96 | 271.80 | 280.66 | 280.66 | 0.50% | 87 |
| Jun 29, 2026 | 280.47 | 289.37 | 278.12 | 279.25 | 279.25 | -1.53% | 59 |
| Jun 26, 2026 | 279.15 | 286.34 | 274.16 | 283.60 | 283.60 | 1.85% | 48 |
| Jun 25, 2026 | 283.28 | 284.49 | 272.79 | 278.44 | 278.44 | -1.07% | 78 |
| Jun 24, 2026 | 278.49 | 288.63 | 271.00 | 281.46 | 281.46 | -0.18% | 70 |
| Jun 23, 2026 | 277.80 | 282.57 | 274.64 | 281.96 | 281.96 | 2.05% | 176 |
| Jun 22, 2026 | 290.13 | 295.00 | 275.00 | 276.30 | 276.30 | -3.33% | 230 |
| Jun 18, 2026 | 299.28 | 303.80 | 283.82 | 285.83 | 285.83 | -3.50% | 187 |
| Jun 17, 2026 | 302.18 | 303.00 | 292.00 | 296.20 | 296.20 | -1.43% | 119 |
| Jun 16, 2026 | 310.00 | 310.00 | 293.55 | 300.51 | 300.51 | - | 49 |
| Jun 15, 2026 | 305.86 | 305.90 | 289.90 | 300.52 | 300.52 | 0.76% | 79 |
| Jun 12, 2026 | 301.22 | 308.28 | 295.00 | 298.25 | 298.25 | -0.56% | 36 |
| Jun 11, 2026 | 280.00 | 302.37 | 280.00 | 299.92 | 299.92 | 2.29% | 120 |
| Jun 10, 2026 | 297.48 | 300.00 | 290.45 | 293.21 | 293.21 | -0.82% | 37 |
| Jun 9, 2026 | 292.26 | 299.00 | 290.01 | 295.63 | 295.63 | 1.21% | 51 |
| Jun 8, 2026 | 295.00 | 307.64 | 289.50 | 292.09 | 292.09 | -0.92% | 92 |
| Jun 5, 2026 | 293.00 | 299.00 | 289.50 | 294.80 | 294.80 | 1.00% | 337 |
| Jun 4, 2026 | 287.50 | 297.34 | 279.80 | 291.88 | 291.88 | 0.27% | 74 |
| Jun 3, 2026 | 292.00 | 306.20 | 290.66 | 291.10 | 291.10 | -1.31% | 141 |
| Jun 2, 2026 | 294.00 | 300.00 | 290.00 | 294.97 | 294.97 | -0.43% | 204 |
| Jun 1, 2026 | 309.12 | 317.43 | 291.91 | 296.24 | 296.24 | -4.52% | 1,288 |
| May 29, 2026 | 320.90 | 336.48 | 304.18 | 310.28 | 310.28 | -2.82% | 355 |
| May 28, 2026 | 315.00 | 329.76 | 311.50 | 320.64 | 319.27 | 0.96% | 127 |
| May 27, 2026 | 320.89 | 326.19 | 312.05 | 317.59 | 316.23 | -1.06% | 165 |
| May 26, 2026 | 321.02 | 331.81 | 315.26 | 321.00 | 319.63 | 0.63% | 126 |
| May 22, 2026 | 320.00 | 331.82 | 314.50 | 319.00 | 317.64 | -0.62% | 43 |
| May 21, 2026 | 321.73 | 326.59 | 307.77 | 320.99 | 319.62 | -0.16% | 399 |
| May 20, 2026 | 333.85 | 334.27 | 315.01 | 321.49 | 320.11 | -1.78% | 29 |
| May 19, 2026 | 329.00 | 333.43 | 320.01 | 327.33 | 325.93 | -0.51% | 71 |
| May 18, 2026 | 319.54 | 333.00 | 319.54 | 329.00 | 327.59 | 0.86% | 110 |
| May 15, 2026 | 332.01 | 342.00 | 319.86 | 326.19 | 324.79 | -3.25% | 108 |
| May 14, 2026 | 334.50 | 343.55 | 331.00 | 337.15 | 335.71 | 1.56% | 87 |
| May 13, 2026 | 329.00 | 343.44 | 321.01 | 331.97 | 330.55 | 0.66% | 159 |
| May 12, 2026 | 316.90 | 331.75 | 314.60 | 329.79 | 328.38 | 3.20% | 153 |
| May 11, 2026 | 315.90 | 325.41 | 310.00 | 319.55 | 318.18 | 1.17% | 387 |
| May 8, 2026 | 318.06 | 326.17 | 313.00 | 315.84 | 314.49 | 0.31% | 205 |
| May 7, 2026 | 319.90 | 327.29 | 311.00 | 314.86 | 313.51 | -1.40% | 84 |
| May 6, 2026 | 325.00 | 333.37 | 311.00 | 319.32 | 317.95 | 0.14% | 208 |