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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.43	17.48	17.43	17.53	17.36	1,022
September 25, 2025	17.32	17.34	17.34	17.37	17.2	4,179
September 24, 2025	17.45	17.24	17.24	17.47	17.24	2,642
September 23, 2025	17.29	17.34	17.34	17.45	17.29	1,504
September 22, 2025	17.64	17.37	17.37	17.64	17.37	1,204
September 19, 2025	17.88	17.77	17.77	17.88	17.73	61,111
September 18, 2025	17.54	17.83	17.83	17.85	17.54	2,647
September 17, 2025	17.33	17.78	17.78	17.78	17.29	2,313
September 16, 2025	17.59	17.27	17.24	17.62	17.24	1,346
September 15, 2025	17.81	17.83	17.83	17.83	17.65	249
September 12, 2025	17.73	17.7	17.7	17.73	17.7	457
September 11, 2025	17.71	17.73	17.73	17.73	17.65	1,572
September 10, 2025	17.78	17.65	17.65	17.78	17.56	9,878
September 09, 2025	17.69	17.66	17.66	17.82	17.63	2,955
September 08, 2025	17.52	17.65	17.65	17.75	17.41	4,494
September 05, 2025	17.94	17.57	17.57	18.02	17.45	7,982
September 04, 2025	17.86	17.83	17.83	17.86	17.54	3,456
September 03, 2025	17.72	17.42	17.42	17.79	17.42	3,285
September 02, 2025	17.71	17.62	17.62	17.71	17.51	3,293
August 29, 2025	17.83	17.91	17.91	17.91	17.83	6,664
August 28, 2025	17.84	17.72	17.72	17.84	17.72	6,664
August 27, 2025	17.38	17.79	17.79	17.81	17.38	667
August 26, 2025	17.27	17.42	17.42	17.47	17.25	3,941
August 22, 2025	16.86	17.39	17.39	17.39	16.86	1,178
August 21, 2025	16.31	16.7	16.7	16.73	16.31	10,024
August 20, 2025	16.63	16.71	16.71	16.71	16.53	982
August 19, 2025	16.71	16.61	16.61	16.74	16.61	1,460
August 18, 2025	16.5	16.51	16.51	16.56	16.45	2,443
August 15, 2025	16.81	16.72	16.72	16.83	16.63	1,012
August 14, 2025	16.6	16.56	16.56	16.62	16.49	1,804
August 13, 2025	16.59	16.56	16.56	16.64	16.52	2,336
August 12, 2025	16.17	16.36	16.36	16.36	16.17	5,220
August 11, 2025	16.16	16.12	16.12	16.19	16.08	1,271
August 08, 2025	16.05	16.04	16.04	16.05	15.9	233
August 07, 2025	16.16	15.97	15.97	16.16	15.9	735
August 06, 2025	16.14	16.12	16.12	16.22	16.1	913
August 05, 2025	16.3	16.1	16.1	16.3	16.04	354
August 04, 2025	16.08	16.25	16.25	16.25	16.08	4,030
August 01, 2025	16.23	16.05	16.05	16.23	15.83	15,321
July 31, 2025	16.5	16.44	16.44	16.57	16.43	5,430
July 30, 2025	16.82	16.93	16.93	17.01	16.82	1,914
July 29, 2025	16.76	16.76	16.73	16.82	16.72	587
July 28, 2025	16.95	16.65	16.65	16.95	16.65	1,046
July 25, 2025	16.68	16.79	16.79	16.79	16.49	3,480
July 24, 2025	16.79	16.91	16.91	16.91	16.71	307
July 23, 2025	16.73	16.74	16.74	16.84	16.64	37
July 22, 2025	16.81	16.73	16.83	16.83	16.67	4,024
July 21, 2025	16.83	16.97	16.97	17.06	16.77	853
July 18, 2025	17.01	16.57	16.57	17.01	16.57	2,977
July 17, 2025	16.59	16.9	16.9	16.91	16.55	1,155
July 16, 2025	16.65	16.59	16.59	16.65	16.59	260
July 15, 2025	16.99	16.99	16.99	17.07	16.78	657
July 14, 2025	16.92	17.02	17.02	17.31	16.86	2,687
July 11, 2025	17.41	17.3	17.3	17.41	17.28	334
July 10, 2025	17.42	17.64	17.64	17.64	17.42	1,059
July 09, 2025	17.62	17.56	17.56	17.62	17.43	2,292
July 08, 2025	17.57	17.5	17.51	17.57	17.47	181
July 07, 2025	17.52	17.5	17.5	17.69	17.5	10,088
July 03, 2025	17.64	17.72	17.72	17.73	17.51	4,876
July 02, 2025	17.18	17.29	17.29	17.31	17.12	837

Huntington Bancshares Incorporated (0J72.L) LSE