UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
275.20-0.46 (-0.17%)
At close: 03:37PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024275.20275.20275.20275.20275.20-
25 Apr 2024274.70275.87273.09275.66275.6621
24 Apr 2024274.74275.20272.91275.20275.204
23 Apr 2024276.20277.91275.26276.11276.113
22 Apr 2024271.99273.80271.07273.80273.8053
19 Apr 2024270.77272.44270.77271.29271.2958
18 Apr 2024270.51272.97267.94269.88269.8822
17 Apr 2024275.54276.30271.16271.92271.9257
16 Apr 2024273.57275.05273.44273.77273.7756
15 Apr 2024279.70279.83277.03277.03277.03132
12 Apr 2024275.27278.39275.27276.44276.4416
11 Apr 2024278.01278.01275.99275.99275.992
10 Apr 2024272.92275.59272.92275.09275.0917
09 Apr 2024283.73285.36275.00275.01275.0185
08 Apr 2024287.23288.28285.34286.01286.0184
05 Apr 2024285.78286.74285.78286.74286.7417
04 Apr 2024288.84288.84284.89284.89284.89234
03 Apr 2024286.25287.38285.89285.95285.95118
02 Apr 2024287.46288.64287.35288.64288.64349
28 Mar 2024289.63292.62289.63292.15292.15107
27 Mar 2024292.22293.06289.16289.16289.1614
26 Mar 2024292.00293.72290.18291.10291.1018
25 Mar 2024295.00295.00290.96290.96290.9658
22 Mar 2024294.53294.53291.21291.21291.2197
21 Mar 2024292.78293.75292.72293.00293.0064
20 Mar 2024290.69294.24290.69291.57291.5711
19 Mar 2024292.58293.15290.18290.18290.18130
18 Mar 2024289.47291.81288.68291.81291.8156
15 Mar 2024285.54288.82284.70287.12287.1224
14 Mar 2024288.60290.03286.92287.00287.00197
13 Mar 2024289.55291.41287.98288.88288.8829
12 Mar 2024288.67289.37286.09289.37289.371
11 Mar 2024292.15294.04287.99287.99287.9912
08 Mar 2024291.00293.04291.00292.76292.7687
07 Mar 2024293.00294.43291.60292.37292.37116
06 Mar 2024292.92295.46290.90293.96293.9633
05 Mar 2024298.98299.00289.82289.94289.9489
04 Mar 2024292.02295.13292.02295.13295.1324
01 Mar 2024291.38291.55287.71291.41291.4130
29 Feb 2024289.63292.03289.63290.21290.2143
28 Feb 2024291.04293.13289.92291.26291.26258
27 Feb 2024287.79287.79286.66286.66286.6637
26 Feb 2024288.84288.84287.09287.95287.95310
23 Feb 2024287.99288.95287.99288.04288.0437
22 Feb 2024287.41287.41284.76284.76284.761,095
22 Feb 20241.3 Dividend
21 Feb 2024285.88288.44285.88288.32287.0241
20 Feb 2024285.51287.77284.57285.08283.80275
19 Feb 2024------
16 Feb 2024284.99287.03283.08286.77285.48137
15 Feb 2024280.76282.96280.76282.96281.6873
14 Feb 2024277.58278.67277.37278.48277.2354
13 Feb 2024274.42276.92273.58276.92275.6760
12 Feb 2024275.45276.76274.30276.76275.5120
09 Feb 2024270.68273.23270.68271.49270.2765
08 Feb 2024274.10275.07272.12272.30271.0756
07 Feb 2024267.01269.54266.47269.54268.3233
06 Feb 2024266.94266.94265.54266.38265.1889
05 Feb 2024266.24267.10263.72265.25264.05176
02 Feb 2024265.28268.14264.63266.06264.86102
01 Feb 2024262.50269.86258.13264.46263.2759
31 Jan 2024260.60262.06258.65260.09258.92276
30 Jan 2024259.47259.47258.17259.45258.28174
29 Jan 2024255.88257.58255.88256.92255.7625
26 Jan 2024256.32256.32254.01255.99254.8418
25 Jan 2024253.05253.87252.29253.60252.4620
24 Jan 2024257.69257.69256.04256.04254.884
23 Jan 2024------
22 Jan 2024256.97258.32255.95258.13256.9723
19 Jan 2024261.05261.05258.10258.43257.269
18 Jan 2024256.14257.27256.14256.67255.511
17 Jan 2024255.10257.54255.10255.49254.3322
16 Jan 2024253.97254.82252.32254.81253.663
15 Jan 2024------
12 Jan 2024252.40252.89252.40252.89251.75123
11 Jan 2024251.65252.84249.87249.90248.7712
10 Jan 2024253.50254.50253.50254.00252.8626
09 Jan 2024254.60254.60254.60254.60253.45-
08 Jan 2024253.01253.01252.55252.74251.608
05 Jan 2024255.01255.01249.43251.00249.871,234
04 Jan 2024256.30258.58256.30258.23257.072,520
03 Jan 2024258.12258.21257.70257.70256.54116
02 Jan 2024259.63261.34259.55261.34260.16254
29 Dec 2023259.08259.38258.80258.80257.6313
28 Dec 2023257.81259.42257.20258.50257.3317
27 Dec 2023------
22 Dec 2023255.20256.51253.44256.22255.064
21 Dec 2023253.54253.54252.97253.54252.392
20 Dec 2023256.22256.60256.22256.60255.441
19 Dec 2023255.54256.79255.06256.08254.9324
18 Dec 2023255.43255.43253.49254.74253.5916
15 Dec 2023252.28256.22252.28256.04254.899
14 Dec 2023259.76259.76254.76255.67254.5210
13 Dec 2023253.65255.58253.65255.58254.4388
12 Dec 2023251.56255.31251.09255.31254.16105
11 Dec 2023247.26249.98247.26249.17248.05427
08 Dec 2023245.57246.87241.97245.75244.6489
07 Dec 2023242.76244.56242.76244.56243.4613
06 Dec 2023240.47243.10240.47242.02240.9379
05 Dec 2023240.23242.20240.23241.67240.5827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...