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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	256	262.09	262.09	263	256	111
July 22, 2025	250	252.32	252.32	253.64	248.92	122
July 21, 2025	250	253.14	253.14	255.5	250	117
July 18, 2025	255.63	253.02	253.02	257.57	253.02	51
July 17, 2025	255	253.76	253.76	256.31	253.58	27
July 16, 2025	256.07	253.53	253.53	256.07	251.12	47
July 15, 2025	258.83	259.64	259.64	259.64	255.08	32
July 14, 2025	257.5	258.13	258.13	258.98	254.45	35
July 11, 2025	257.18	256.94	257.76	258.63	254.01	84
July 10, 2025	252.5	255.64	255.64	256.35	250	155
July 09, 2025	248.92	248.15	248.15	250.05	247.13	27
July 08, 2025	253	249.06	249.06	256.71	247.94	101
July 07, 2025	256	256.3	256.3	256.3	251.51	108
July 03, 2025	248.27	250.75	250.75	252.09	246.6	22
July 02, 2025	246.5	246.62	246.62	247.65	243.74	99
July 01, 2025	239.24	243.71	243.71	245.57	239.08	113
June 30, 2025	239.21	239.75	239.75	241.44	237.34	120
June 27, 2025	238.25	237.86	237.86	239.88	237.7	25
June 26, 2025	237.2	241.65	241.65	241.65	235.42	11
June 25, 2025	231	235.15	234.81	235.15	231	32
June 24, 2025	237.58	232.25	232.25	237.58	230.65	78
June 23, 2025	230	238	238	239.3	230	292
June 20, 2025	234.8	233.79	233.79	235.96	232.19	170
June 18, 2025	236.03	235.71	235.71	238.67	232.65	93
June 17, 2025	229.17	231.69	231.69	231.69	229.05	11
June 16, 2025	241	228.43	228.43	241	227.31	37
June 13, 2025	233.15	232.99	232.99	235.59	230.58	261
June 12, 2025	225.91	228.28	228.28	228.41	224.02	23
June 11, 2025	222.77	222.64	222.64	224.15	215.01	1,319
June 10, 2025	227.92	225.01	225.01	227.92	225.01	12

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