Huntington Ingalls Industries, Inc. (LON:0J76)
London · Delayed Price · Currency is GBP · Price in USD 323.95
-5.12 (-1.56%)
Aug 12, 2026, 3:54 PM GMT
LON:0J76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 335.00 | 335.00 | 328.00 | 329.08 | 329.08 | -1.04% | 80 |
| Aug 10, 2026 | 320.00 | 334.54 | 320.00 | 332.55 | 332.55 | 2.87% | 462 |
| Aug 7, 2026 | 323.94 | 330.00 | 320.00 | 323.26 | 323.26 | -0.15% | 38 |
| Aug 6, 2026 | 315.00 | 328.38 | 315.00 | 323.75 | 323.75 | 0.96% | 36 |
| Aug 5, 2026 | 321.53 | 333.00 | 317.91 | 320.67 | 320.67 | -1.17% | 62 |
| Aug 4, 2026 | 334.04 | 334.87 | 316.82 | 324.48 | 324.48 | -0.69% | 192 |
| Aug 3, 2026 | 323.78 | 340.02 | 322.07 | 326.74 | 326.74 | -0.59% | 87 |
| Jul 31, 2026 | 321.20 | 335.00 | 311.00 | 328.69 | 328.69 | 4.04% | 395 |
| Jul 30, 2026 | 291.00 | 320.55 | 281.00 | 315.92 | 315.92 | 10.37% | 496 |
| Jul 29, 2026 | 300.00 | 307.14 | 286.23 | 286.23 | 286.23 | -0.43% | 239 |
| Jul 28, 2026 | 283.99 | 295.70 | 283.46 | 287.47 | 287.47 | 0.55% | 219 |
| Jul 27, 2026 | 287.80 | 294.80 | 284.40 | 285.91 | 285.91 | -1.00% | 41 |
| Jul 24, 2026 | 299.00 | 299.00 | 283.19 | 288.81 | 288.81 | 1.48% | 95 |
| Jul 23, 2026 | 277.25 | 295.35 | 275.51 | 284.59 | 284.59 | 2.67% | 122 |
| Jul 22, 2026 | 270.02 | 278.40 | 265.00 | 277.20 | 277.20 | 2.62% | 51 |
| Jul 21, 2026 | 273.79 | 275.99 | 260.00 | 270.12 | 270.12 | -0.73% | 196 |
| Jul 20, 2026 | 272.99 | 279.78 | 266.02 | 272.11 | 272.11 | 0.79% | 39 |
| 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 |