Huntington Ingalls Industries, Inc. - 0J76.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	279.18	281.64	277.7	282	277.46	169
October 16, 2025	288.5	285.31	285.31	288.5	282.61	172
October 15, 2025	299	283.6	283.6	299	279.16	282
October 14, 2025	306	295.42	295.42	306	287.56	682
October 13, 2025	284.26	287	287	287.09	284.26	31
October 10, 2025	283.94	285.71	285.71	287.41	281.42	315
October 09, 2025	290.8	291.44	291.44	291.44	289.7	200
October 08, 2025	286.25	289.13	289.13	289.13	286.25	45
October 07, 2025	289.98	286.96	286.96	291.13	285	50
October 06, 2025	287.98	289.29	289.29	289.29	285.7	114
October 03, 2025	283.63	286.36	285.13	286.36	280.36	22
October 02, 2025	284.84	282.88	282.88	286.1	282.58	55
October 01, 2025	288.77	290.37	290.37	290.99	284.54	107
September 30, 2025	270.01	286.96	286.96	286.96	270.01	209
September 29, 2025	281.81	279.07	279.07	281.81	279.07	42
September 26, 2025	272.95	277.08	277.08	277.08	272.95	48
September 25, 2025	278.82	274.78	274.78	278.82	274.78	2
September 24, 2025	273.5	277.91	277.91	279.65	273.5	21
September 23, 2025	278.37	277.39	277.39	280.06	277.39	199
September 22, 2025	275	274.79	274.79	276.11	273.17	349
September 19, 2025	276	273.05	273.05	276	272.02	32
September 18, 2025	280	274.3	274.3	280	271.91	234
September 17, 2025	271.09	272.89	272.89	275	271.09	404
September 16, 2025	274.44	276.68	276.68	276.68	271.27	94
September 15, 2025	273.31	272.09	272.09	276.5	271.05	134
September 12, 2025	276.07	274.93	275.55	277.82	274.24	21
September 11, 2025	272.14	275.7	275.7	275.8	272.14	227
September 10, 2025	265.6	271.57	271.57	272.89	265.6	131
September 09, 2025	265.82	265.49	265.49	267.84	264.64	329
September 08, 2025	270.99	268.91	268.91	270.99	268.91	22
September 05, 2025	268.18	265.9	265.9	268.74	265.9	25
September 04, 2025	268.5	267.97	267.97	271.46	267.97	603
September 03, 2025	272.17	267.87	267.87	272.46	267.75	17
September 02, 2025	269.51	270.97	270.97	272	268	71
August 29, 2025	276.01	273.03	271.43	276.38	271.43	104
August 28, 2025	276.4	274.2	272.85	277	273.62	41
August 27, 2025	273.5	275.24	273.89	275.71	271.1	125
August 26, 2025	272.27	270.84	269.51	272.32	268.65	16
August 22, 2025	268.33	268.7	267.38	271	265.78	169
August 21, 2025	260.01	264.75	263.45	267.32	260.01	212
August 20, 2025	265.32	263.42	262.12	266.24	262.56	351
August 19, 2025	265.96	264.77	263.47	267.91	263.78	146
August 18, 2025	268	266.01	264.7	269.59	266.01	7
August 15, 2025	266.44	266.27	266.27	266.61	264.71	45
August 14, 2025	267.22	267.85	267.85	271.89	267.22	21
August 13, 2025	269.5	266.72	266.72	271.55	266.7	63
August 12, 2025	264.27	266.38	266.38	268.35	263.88	29
August 11, 2025	263	267.69	267.69	268.64	263	54
August 08, 2025	269.66	267.07	267.07	271.7	266.33	11
August 07, 2025	261.06	261.84	261.84	271.1	259.73	537
August 06, 2025	275	269.18	269.18	275	269.18	79
August 05, 2025	267.57	268.67	268.67	269.31	264	31
August 04, 2025	270.72	268.25	268.25	275.1	268.25	108
August 01, 2025	278.85	270.96	270.96	278.85	268.66	73
July 31, 2025	271	282.03	282.03	291.53	271	680
July 30, 2025	262.01	260.52	260.52	262.01	259.91	209
July 29, 2025	258.52	261.65	261.65	264.59	256.39	74
July 28, 2025	267	264.13	264.13	267	261.04	124
July 25, 2025	264.1	265.52	263.58	265.52	261.13	58
July 24, 2025	265.75	266.94	266.94	267.49	264.44	206

Huntington Ingalls Industries, Inc. (0J76.L) LSE