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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.14	15.47	15.47	16.14	15.47	2,814
October 15, 2025	16.49	16.26	16.28	16.5	16.26	908
October 14, 2025	15.89	16	16	16.1	15.78	8,909
October 13, 2025	15.84	15.91	15.91	15.91	15.74	57,802
October 10, 2025	16.29	15.9	15.9	16.33	15.87	842
October 09, 2025	16.37	16.45	16.45	16.47	16.37	2,750
October 08, 2025	16.66	16.54	16.54	16.77	16.54	123
October 07, 2025	16.67	16.93	16.93	16.93	16.67	1,955
October 06, 2025	17.32	16.86	16.86	17.44	16.86	429
October 03, 2025	17.16	17.21	17.21	17.25	17.16	345
October 02, 2025	16.95	16.92	16.92	17.07	16.9	274
October 01, 2025	17.02	17.1	17.1	17.22	17.02	1,152
September 30, 2025	17.46	17.11	17.11	17.46	17	671
September 29, 2025	17.48	17.23	17.23	17.5	17.23	719
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

Huntington Bancshares Incorporated (0J72.L) LSE