Huntington Bancshares Incorporated - 0J72.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.44	17.45	17.45	17.45	17.33	730
January 13, 2026	17.94	17.61	17.61	17.94	17.61	72,800
January 12, 2026	17.88	17.77	17.77	18.14	17.75	4,042
January 09, 2026	18.45	18.24	18.24	18.55	18.24	507
January 08, 2026	18.03	18.5	18.5	18.59	18.03	23,493
January 07, 2026	18.18	18.08	18.08	18.3	18	1,714
January 06, 2026	17.88	18.31	18.31	18.31	17.88	997
January 05, 2026	17.41	18.06	18.06	18.06	17.41	1,192
January 02, 2026	17.36	17.2	17.18	17.4	17.18	873
December 31, 2025	17.51	17.39	17.39	17.51	17.39	1,005
December 30, 2025	17.56	17.48	17.48	17.56	17.47	168
December 29, 2025	17.63	17.59	17.59	17.74	17.58	1,632
December 24, 2025	17.62	17.76	17.76	17.8	17.62	980
December 23, 2025	17.91	17.87	17.87	17.92	17.83	5,621
December 22, 2025	17.61	17.92	17.92	17.93	17.61	1,122
December 19, 2025	17.66	17.67	17.67	17.68	17.66	3,019
December 18, 2025	17.72	17.66	17.66	17.83	17.66	2,391
December 17, 2025	17.62	17.72	17.72	17.87	17.62	5,852
December 16, 2025	17.74	17.54	17.39	17.74	17.54	1,053
December 15, 2025	17.97	17.73	17.57	18	17.67	12,490
December 12, 2025	17.98	17.8	17.8	18	17.77	1,408
December 11, 2025	17.47	17.88	17.88	17.93	17.47	2,049
December 10, 2025	17	17.28	17.28	17.28	16.92	3,299
December 09, 2025	16.99	16.97	16.97	17.17	16.97	41,339
December 08, 2025	16.92	16.87	16.87	16.93	16.87	3,255
December 05, 2025	17.02	16.98	16.98	17.05	16.9	5,897
December 04, 2025	17.22	17.12	17.12	17.22	16.99	1,960
December 03, 2025	16.65	17.05	17.05	17.05	16.55	17,151
December 02, 2025	16.65	16.61	16.61	16.66	16.47	100,439
December 01, 2025	16.13	16.55	16.55	16.56	16.13	4,026
November 28, 2025	16.34	16.32	16.32	16.34	16.22	2,438
November 26, 2025	16.06	16.3	16.3	16.3	16.06	9,677
November 25, 2025	15.96	16.06	16.06	16.19	15.96	4,870
November 24, 2025	15.97	15.96	15.96	15.98	15.88	36,309
November 21, 2025	15.37	15.97	15.97	15.97	15.37	3,131
November 20, 2025	15.61	15.56	15.56	15.65	15.45	1,241
November 19, 2025	15.47	15.33	15.33	15.47	15.32	2,532
November 18, 2025	15.16	15.39	15.39	15.46	15.16	8,137
November 17, 2025	15.69	15.51	15.51	15.71	15.51	744
November 14, 2025	15.55	15.71	15.71	15.75	15.55	1,490
November 13, 2025	16.06	15.78	15.78	16.06	15.78	1,644
November 12, 2025	15.87	15.96	15.96	16.11	15.84	632
November 11, 2025	15.84	15.89	15.89	15.91	15.73	699
November 10, 2025	15.76	15.86	15.86	15.86	15.69	1,566
November 07, 2025	15.39	15.52	15.52	15.55	15.34	11,242
November 06, 2025	15.49	15.39	15.39	15.49	15.27	1,310
November 05, 2025	15.27	15.43	15.43	15.43	15.19	3,207
November 04, 2025	15.24	15.28	15.28	15.31	15.1	2,109
November 03, 2025	15.38	15.26	15.26	15.38	15.25	1,074
October 31, 2025	15.25	15.32	15.32	15.36	15.15	2,127
October 30, 2025	15.19	15.37	15.37	15.47	15.19	3,952
October 29, 2025	15.38	15.22	15.22	15.43	15.14	3,871
October 28, 2025	15.6	15.44	15.44	15.72	15.42	6,303
October 27, 2025	15.25	15.7	15.7	15.78	15.25	13,247
October 24, 2025	16.03	16.09	16.09	16.16	16.02	3,555
October 23, 2025	15.93	15.93	15.93	15.95	15.84	2,684
October 22, 2025	15.84	15.84	15.84	15.95	15.84	1,621
October 21, 2025	15.84	15.94	15.94	16.03	15.82	4,116
October 20, 2025	15.71	15.71	15.71	15.83	15.61	4,229
October 17, 2025	15.58	15.48	15.48	15.72	15.26	3,360

Huntington Bancshares Incorporated (0J72.L) LSE