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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	442.5	440.05	440.05	450	433	129
February 19, 2026	418.49	436.92	436.92	440.32	412.33	230
February 18, 2026	410	424.26	424.26	426.18	410	204
February 17, 2026	424.4	419.12	419.12	424.4	407.01	206
February 13, 2026	408.01	417.36	417.36	421.99	404.31	206
February 12, 2026	391.25	398.79	401	408.16	385.93	60
February 11, 2026	408	392.91	392.91	408	383.36	346
February 10, 2026	409.88	398.47	397.96	418.6	393.65	581
February 09, 2026	398.03	410.49	410.49	413.96	398.03	165
February 06, 2026	379.79	394.66	394.66	398.06	374.27	216
February 05, 2026	416.2	367.33	367.33	431.81	347	1,290
February 04, 2026	426.22	414	414	430	409.34	181
February 03, 2026	421.5	421.87	421.87	432.7	420.46	149
February 02, 2026	407.51	419.64	419.64	426.91	407.51	543
January 30, 2026	426	420.57	420.57	429.3	417.82	1,110
January 29, 2026	420.77	427.43	427.43	435	420.77	138
January 28, 2026	424.5	426.49	426.49	427.81	416.94	164
January 27, 2026	411.27	420.48	420.48	423.1	411.27	230
January 26, 2026	412.41	410.61	410.61	416.58	405.92	275
January 23, 2026	424.2	415.47	415.47	426.11	413.33	182
January 22, 2026	429.02	424.45	424.45	429.02	416.63	111
January 21, 2026	415.99	417.51	417.51	426.17	415.99	175
January 20, 2026	434.32	417.67	417.67	434.99	417.53	459
January 16, 2026	430.06	425.96	425.97	430.06	421	234
January 15, 2026	418	414.21	414.21	418	401.53	263
January 14, 2026	431.01	422.77	422.77	431.01	410.85	695
January 13, 2026	414.87	411.52	411.52	429.7	402	834
January 12, 2026	390	397.5	397.5	397.5	388.9	832
January 09, 2026	383.5	388.58	388.58	390.44	379	311
January 08, 2026	369	376.91	376.91	388.49	368.1	357
January 07, 2026	365.2	366.84	366.84	374.17	365.2	277
January 06, 2026	364.94	368.5	368.5	368.5	364.94	150
January 05, 2026	350	363.77	363.77	365.02	350	435
January 02, 2026	340.07	346.91	346.91	346.98	337.29	94
December 31, 2025	340.76	340.66	340.66	341.68	340.66	22
December 30, 2025	347.17	342.45	342.45	347.17	341	24
December 29, 2025	349.46	345.15	345.15	352.18	345.15	161
December 24, 2025	358.52	355.15	355.15	358.52	354.01	133
December 23, 2025	366	354.6	354.37	374	351.78	925
December 22, 2025	339	356.27	356.27	356.27	337.5	532
December 19, 2025	324.94	334.65	334.65	335.99	324.94	117
December 18, 2025	321.23	326.55	326.55	326.55	321.23	636
December 17, 2025	321.34	319.74	319.74	326.62	319.74	73
December 16, 2025	325.39	324.27	324.27	329.16	323.34	2,448
December 15, 2025	330.52	327.15	327.15	330.98	325.14	219
December 12, 2025	327.3	328.23	328.23	328.23	327.27	10
December 11, 2025	323.9	330.45	330.45	330.45	323.9	426
December 10, 2025	316.48	324.94	321.91	324.94	311.91	33
December 09, 2025	315.87	317.3	317.92	320.46	315.32	349
December 08, 2025	306.18	312.98	312.98	313.11	306.18	101
December 05, 2025	315.68	304.72	304.72	315.68	300.92	463
December 04, 2025	312.79	318.11	318.11	318.19	312.79	169
December 03, 2025	306.29	306.64	306.64	307.08	305.6	36
December 02, 2025	307.44	308.6	308.6	310.53	307.44	79
December 01, 2025	312.61	307.17	307.17	312.61	307.17	118
November 28, 2025	313.79	312.29	312.29	313.79	312.29	35
November 26, 2025	315.61	315.61	315.61	315.61	315.61	20
November 25, 2025	311.6	314.77	314.77	315.02	311.21	78
November 24, 2025	302.18	310.55	310.55	310.55	302.18	58
November 21, 2025	295.91	294.39	303	303	294.39	148

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