UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
277.04+2.05 (+0.75%)
At close: 06:02PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024274.51277.04273.00277.04277.04230
25 Jul 2024270.20275.77269.62274.99274.99214
24 Jul 2024267.02267.02265.01265.01265.01183
23 Jul 2024266.77269.76266.77269.15269.15116
22 Jul 2024264.29265.00264.29265.00265.0048
19 Jul 2024266.36269.90262.93262.93262.93121
18 Jul 2024267.19270.89267.19270.89270.89205
17 Jul 2024268.53269.01266.64267.36267.36138
16 Jul 2024256.61265.87256.61265.32265.32216
15 Jul 2024252.94256.88251.08256.14256.1480
12 Jul 2024252.20255.05252.20252.64252.64108
11 Jul 2024244.39251.83244.39250.43250.4356
10 Jul 2024242.50246.28238.48245.38245.3833
09 Jul 2024242.52243.24242.37242.63242.6367
08 Jul 2024244.92245.63244.83245.52245.5246
05 Jul 2024244.90245.99241.86242.77242.77637
04 Jul 2024------
03 Jul 2024248.64248.73246.64247.34247.3453
02 Jul 2024247.98248.58247.98248.55248.557
01 Jul 2024247.82248.45245.72246.48246.48424
28 Jun 2024248.64248.64246.35246.35246.35453
27 Jun 2024249.15249.23249.15249.23249.231
26 Jun 2024251.09251.09249.99249.99249.992
25 Jun 2024251.26251.26249.41250.92250.9221
24 Jun 2024250.00253.07248.95252.37252.373
21 Jun 2024244.14245.46244.14245.46245.463
20 Jun 2024244.81247.60243.81247.23247.2316
19 Jun 2024------
18 Jun 2024243.03243.63243.00243.63243.63171
17 Jun 2024------
14 Jun 2024238.51238.51234.59237.94237.94493
13 Jun 2024242.55242.55239.69240.21240.21179
12 Jun 2024244.68246.66243.12243.83243.83210
11 Jun 2024243.11245.89243.11245.22245.22167
10 Jun 2024248.38249.10247.39247.73247.7322
07 Jun 2024250.92250.92248.77249.59249.5927
06 Jun 2024251.93252.80251.68251.68251.6849
05 Jun 2024251.84251.84249.39249.81249.81110
04 Jun 2024250.56250.56249.09250.08250.088,290
03 Jun 2024255.69255.69250.76250.76250.76130
31 May 2024245.47252.01245.47251.38251.3820
31 May 20241.3 Dividend
30 May 2024250.00252.24248.04251.05249.758
29 May 2024250.53252.03249.70251.51250.21224
28 May 2024257.85257.86255.90256.43255.1127
24 May 2024256.98256.98249.97252.43251.122
23 May 2024255.16255.16251.65251.77250.47157
22 May 2024253.08253.41252.77253.13251.8289
21 May 2024255.01257.70255.01255.37254.0535
20 May 2024256.99258.00254.62256.51255.1825
17 May 2024257.36257.62254.21256.01254.689
16 May 2024255.46256.33253.26256.22254.8935
15 May 2024251.91253.08251.91253.00251.6956
14 May 2024254.34254.86250.25250.65249.3590
13 May 2024257.06257.06253.87254.13252.82599
10 May 2024250.08255.93250.08251.37250.0758
09 May 2024247.54251.09245.00250.20248.9077
08 May 2024248.62249.96247.72247.72246.44162
07 May 2024247.29250.04247.29250.04248.7568
03 May 2024247.05248.09244.86245.61244.3452
02 May 2024255.00277.00243.43246.27244.99400
01 May 2024278.07278.45278.07278.45277.0118
30 Apr 2024275.71279.23275.71276.85275.4113
29 Apr 2024279.03280.20278.43278.43276.99111
26 Apr 2024275.20275.20275.20275.20273.772
25 Apr 2024274.70275.87273.09275.66274.2321
24 Apr 2024274.74275.20272.91275.20273.774
23 Apr 2024276.20277.91275.26276.11274.683
22 Apr 2024271.99273.80271.07273.80272.3853
19 Apr 2024270.77272.44270.77271.29269.8858
18 Apr 2024270.51272.97267.94269.88268.4822
17 Apr 2024275.54276.30271.16271.92270.5157
16 Apr 2024273.57275.05273.44273.77272.3656
15 Apr 2024279.70279.83277.03277.03275.59132
12 Apr 2024275.27278.39275.27276.44275.0116
11 Apr 2024278.01278.01275.99275.99274.562
10 Apr 2024272.92275.59272.92275.09273.6617
09 Apr 2024283.73285.36275.00275.01273.5885
08 Apr 2024287.23288.28285.34286.01284.5384
05 Apr 2024285.78286.74285.78286.74285.2617
04 Apr 2024288.84288.84284.89284.89283.41234
03 Apr 2024286.25287.38285.89285.95284.47118
02 Apr 2024287.46288.64287.35288.64287.15349
28 Mar 2024289.63292.62289.63292.15290.64107
27 Mar 2024292.22293.06289.16289.16287.6614
26 Mar 2024292.00293.72290.18291.10289.5918
25 Mar 2024295.00295.00290.96290.96289.4658
22 Mar 2024294.53294.53291.21291.21289.7097
21 Mar 2024292.78293.75292.72293.00291.4864
20 Mar 2024290.69294.24290.69291.57290.0611
19 Mar 2024292.58293.15290.18290.18288.68130
18 Mar 2024289.47291.81288.68291.81290.3056
15 Mar 2024285.54288.82284.70287.12285.6324
14 Mar 2024288.60290.03286.92287.00285.51197
13 Mar 2024289.55291.41287.98288.88287.3829
12 Mar 2024288.67289.37286.09289.37287.871
11 Mar 2024292.15294.04287.99287.99286.5012
08 Mar 2024291.00293.04291.00292.76291.2587
07 Mar 2024293.00294.43291.60292.37290.86116
06 Mar 2024292.92295.46290.90293.96292.4433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...