UK markets close in 5 hours 23 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
245.46-1.77 (-0.72%)
As of 06:30PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.000.000.00245.46245.46-
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
05 Mar 2024298.98299.00289.82289.94288.4489
04 Mar 2024292.02295.13292.02295.13293.6024
01 Mar 2024291.38291.55287.71291.41289.9030
29 Feb 2024289.63292.03289.63290.21288.7143
28 Feb 2024291.04293.13289.92291.26289.75258
27 Feb 2024287.79287.79286.66286.66285.1837
26 Feb 2024288.84288.84287.09287.95286.46310
23 Feb 2024287.99288.95287.99288.04286.5437
22 Feb 2024287.41287.41284.76284.76283.291,095
22 Feb 20241.3 Dividend
21 Feb 2024285.88288.44285.88288.32285.5341
20 Feb 2024285.51287.77284.57285.08282.33275
19 Feb 2024------
16 Feb 2024284.99287.03283.08286.77284.00137
15 Feb 2024280.76282.96280.76282.96280.2373
14 Feb 2024277.58278.67277.37278.48275.7954
13 Feb 2024274.42276.92273.58276.92274.2460
12 Feb 2024275.45276.76274.30276.76274.0820
09 Feb 2024270.68273.23270.68271.49268.8765
08 Feb 2024274.10275.07272.12272.30269.6756
07 Feb 2024267.01269.54266.47269.54266.9333
06 Feb 2024266.94266.94265.54266.38263.8189
05 Feb 2024266.24267.10263.72265.25262.69176
02 Feb 2024265.28268.14264.63266.06263.49102
01 Feb 2024262.50269.86258.13264.46261.9059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...