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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.77	17.96	17.96	17.96	17.55	1,913
February 19, 2026	17.85	17.64	17.64	17.85	17.6	4,772
February 18, 2026	17.42	17.8	17.8	17.92	17.42	4,985
February 17, 2026	17.19	17.24	17.24	17.48	17.1	1,225
February 13, 2026	17.3	17.3	17.3	17.33	17.1	92,900
February 12, 2026	17.79	17.51	17.51	18.2	17.19	31,288
February 11, 2026	18.6	17.81	17.81	18.71	17.8	3,539
February 10, 2026	18.64	18.32	18.32	18.99	18.31	6,101
February 09, 2026	19.25	19.14	19.14	19.25	19.04	6,323
February 06, 2026	19.18	19.36	19.36	19.43	19.07	4,572
February 05, 2026	19.02	19.05	19.05	19.11	18.76	3,403
February 04, 2026	18.5	18.99	18.99	19.13	18.49	14,127
February 03, 2026	17.84	18.21	18.21	18.41	17.81	5,628
February 02, 2026	17.38	17.87	17.87	17.88	17.3	6,302
January 30, 2026	17.12	17.29	17.29	17.31	17.12	24,402
January 29, 2026	17.18	17.11	17.11	17.25	17.01	1,363
January 28, 2026	17.46	17	17	17.47	17	8,347
January 27, 2026	17.47	17.41	17.41	17.47	17.29	60,754
January 26, 2026	17.22	17.28	17.28	17.45	17.22	47
January 23, 2026	17.48	17.42	17.42	17.8	17.42	3,726
January 22, 2026	18.05	18.14	18.14	18.36	17.67	29,001
January 21, 2026	18.05	18.69	18.69	18.69	18.05	2,245
January 20, 2026	17.71	17.95	17.95	18.13	17.71	1,650
January 16, 2026	18.05	18.08	18.08	18.08	17.85	2,076
January 15, 2026	17.72	18.04	18.04	18.07	17.72	854
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

Huntington Bancshares Incorporated (0J72.L) LSE