Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 288.00
+3.06 (1.07%)
Sep 8, 2026, 11:14 AM GMT
LON:0J76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 288.00 | 292.42 | 284.67 | 284.94 | 284.94 | -2.12% | 115 |
| Sep 3, 2026 | 294.00 | 294.00 | 286.00 | 291.11 | 291.11 | 0.39% | 28 |
| Sep 2, 2026 | 293.00 | 298.00 | 287.18 | 289.97 | 289.97 | -0.59% | 103 |
| Sep 1, 2026 | 292.88 | 296.00 | 286.59 | 291.69 | 291.69 | -0.18% | 73 |
| Aug 31, 2026 | 290.56 | 298.05 | 288.14 | 292.23 | 292.23 | -0.02% | 165 |
| Aug 28, 2026 | 293.05 | 302.14 | 290.60 | 292.28 | 292.28 | -1.23% | 48 |
| Aug 27, 2026 | 300.00 | 302.38 | 292.00 | 297.31 | 295.93 | 0.49% | 26 |
| Aug 26, 2026 | 297.66 | 299.01 | 290.11 | 295.85 | 294.48 | 1.56% | 34 |
| Aug 25, 2026 | 289.67 | 299.99 | 286.53 | 291.30 | 289.95 | -1.20% | 219 |
| Aug 24, 2026 | 307.28 | 307.28 | 291.53 | 294.85 | 293.48 | -0.97% | 173 |
| Aug 21, 2026 | 305.37 | 305.37 | 296.92 | 297.74 | 296.36 | -1.56% | 119 |
| Aug 20, 2026 | 317.49 | 317.49 | 300.49 | 302.47 | 301.07 | -4.31% | 144 |
| Aug 19, 2026 | 335.00 | 335.00 | 310.36 | 316.10 | 314.63 | -1.60% | 215 |
| Aug 18, 2026 | 316.14 | 322.39 | 316.14 | 321.23 | 319.74 | 0.77% | 149 |
| Aug 17, 2026 | 332.52 | 333.00 | 318.43 | 318.79 | 317.31 | -1.90% | 205 |
| Aug 14, 2026 | 320.00 | 332.00 | 320.00 | 324.96 | 323.45 | 0.01% | 232 |
| Aug 13, 2026 | 340.00 | 340.00 | 322.00 | 324.92 | 323.41 | -1.14% | 158 |
| Aug 12, 2026 | 330.75 | 334.20 | 322.36 | 328.67 | 327.14 | -0.12% | 49 |
| Aug 11, 2026 | 335.00 | 335.00 | 328.00 | 329.08 | 327.55 | -1.04% | 80 |
| Aug 10, 2026 | 320.00 | 334.54 | 320.00 | 332.55 | 331.01 | 2.87% | 462 |
| Aug 7, 2026 | 323.94 | 330.00 | 320.00 | 323.26 | 321.76 | -0.15% | 38 |
| Aug 6, 2026 | 315.00 | 328.38 | 315.00 | 323.75 | 322.25 | 0.96% | 36 |
| Aug 5, 2026 | 321.53 | 333.00 | 317.91 | 320.67 | 319.18 | -1.17% | 62 |
| Aug 4, 2026 | 334.04 | 334.87 | 316.82 | 324.48 | 322.97 | -0.69% | 192 |
| Aug 3, 2026 | 323.78 | 340.02 | 322.07 | 326.74 | 325.22 | -0.59% | 87 |
| Jul 31, 2026 | 321.20 | 335.00 | 311.00 | 328.69 | 327.16 | 4.04% | 395 |
| Jul 30, 2026 | 291.00 | 320.55 | 281.00 | 315.92 | 314.45 | 10.37% | 496 |
| Jul 29, 2026 | 300.00 | 307.14 | 286.23 | 286.23 | 284.90 | -0.43% | 239 |
| Jul 28, 2026 | 283.99 | 295.70 | 283.46 | 287.47 | 286.13 | 0.55% | 219 |
| Jul 27, 2026 | 287.80 | 294.80 | 284.40 | 285.91 | 284.58 | -1.00% | 41 |
| Jul 24, 2026 | 299.00 | 299.00 | 283.19 | 288.81 | 287.47 | 1.48% | 95 |
| Jul 23, 2026 | 277.25 | 295.35 | 275.51 | 284.59 | 283.27 | 2.67% | 122 |
| Jul 22, 2026 | 270.02 | 278.40 | 265.00 | 277.20 | 275.91 | 2.62% | 51 |
| Jul 21, 2026 | 273.79 | 275.99 | 260.00 | 270.12 | 268.87 | -0.73% | 196 |
| Jul 20, 2026 | 272.99 | 279.78 | 266.02 | 272.11 | 270.85 | 0.79% | 39 |
| Jul 17, 2026 | 276.00 | 277.29 | 267.72 | 269.99 | 268.74 | -0.70% | 48 |
| Jul 16, 2026 | 285.00 | 291.81 | 270.02 | 271.90 | 270.64 | -2.38% | 58 |
| Jul 15, 2026 | 279.35 | 288.87 | 276.96 | 278.54 | 277.25 | -1.33% | 22 |
| Jul 14, 2026 | 288.84 | 291.00 | 281.26 | 282.29 | 280.98 | -0.99% | 65 |
| Jul 13, 2026 | 282.53 | 291.51 | 280.64 | 285.11 | 283.79 | -0.62% | 302 |
| Jul 10, 2026 | 287.61 | 291.51 | 282.80 | 286.88 | 285.55 | 0.15% | 16 |
| Jul 9, 2026 | 277.60 | 299.00 | 277.60 | 286.45 | 285.12 | -0.35% | 84 |
| Jul 8, 2026 | 290.70 | 295.97 | 279.10 | 287.47 | 286.13 | 0.02% | 51 |
| Jul 7, 2026 | 305.68 | 305.68 | 287.27 | 287.42 | 286.09 | -2.73% | 160 |
| Jul 6, 2026 | 295.30 | 295.63 | 287.82 | 295.50 | 294.13 | 2.02% | 234 |
| Jul 2, 2026 | 277.33 | 290.00 | 270.00 | 289.66 | 288.31 | 3.64% | 128 |
| Jul 1, 2026 | 271.00 | 285.94 | 271.00 | 279.48 | 278.18 | -0.42% | 70 |
| Jun 30, 2026 | 275.23 | 285.96 | 271.80 | 280.66 | 279.36 | 0.50% | 87 |
| Jun 29, 2026 | 280.47 | 289.37 | 278.12 | 279.25 | 277.95 | -1.53% | 59 |
| Jun 26, 2026 | 279.15 | 286.34 | 274.16 | 283.60 | 282.28 | 1.85% | 48 |