Huntington Bancshares Incorporated (LON:0J72)
London · Delayed Price · Currency is GBP · Price in USD 17.79
-0.00 (-0.03%)
At close: Aug 28, 2025
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.84 | 17.84 | 17.72 | 17.79 | 17.79 | -0.03% | 278 |
| Aug 27, 2025 | 17.38 | 17.81 | 17.38 | 17.79 | 17.79 | 1.98% | 624 |
| Aug 26, 2025 | 17.27 | 17.47 | 17.25 | 17.45 | 17.45 | 0.84% | 3,941 |
| Aug 25, 2025 | 17.34 | 17.35 | 17.30 | 17.30 | 17.30 | -0.49% | 708 |
| Aug 22, 2025 | 16.86 | 17.39 | 16.86 | 17.39 | 17.39 | 4.05% | 1,181 |
| Aug 21, 2025 | 16.31 | 16.73 | 16.31 | 16.71 | 16.71 | - | 711 |
| Aug 20, 2025 | 16.63 | 16.71 | 16.53 | 16.71 | 16.71 | 0.63% | 982 |
| Aug 19, 2025 | 16.71 | 16.74 | 16.61 | 16.61 | 16.61 | 0.57% | 1,460 |
| Aug 18, 2025 | 16.50 | 16.56 | 16.45 | 16.51 | 16.51 | -1.25% | 2,004 |
| Aug 15, 2025 | 16.81 | 16.83 | 16.63 | 16.72 | 16.72 | 0.12% | 1,012 |
| Aug 14, 2025 | 16.60 | 16.70 | 16.49 | 16.70 | 16.70 | 0.85% | 1,759 |
| Aug 13, 2025 | 16.59 | 16.64 | 16.52 | 16.56 | 16.56 | 0.79% | 2,336 |
| Aug 12, 2025 | 16.17 | 16.43 | 16.17 | 16.43 | 16.43 | 2.18% | 1,496 |
| Aug 11, 2025 | 16.16 | 16.19 | 16.08 | 16.08 | 16.08 | 0.24% | 824 |
| Aug 8, 2025 | 16.05 | 16.05 | 15.90 | 16.04 | 16.04 | 0.44% | 233 |
| Aug 7, 2025 | 16.16 | 16.16 | 15.90 | 15.97 | 15.97 | -0.93% | 446 |
| Aug 6, 2025 | 16.14 | 16.22 | 16.10 | 16.12 | 16.12 | 0.12% | 941 |
| Aug 5, 2025 | 16.30 | 16.30 | 16.04 | 16.10 | 16.10 | -0.89% | 385 |
| Aug 4, 2025 | 16.08 | 16.25 | 16.08 | 16.25 | 16.25 | 1.59% | 4,030 |
| Aug 1, 2025 | 16.23 | 16.23 | 15.83 | 15.99 | 15.99 | -3.49% | 15,321 |
| Jul 31, 2025 | 16.50 | 16.57 | 16.44 | 16.57 | 16.57 | -2.14% | 1,291 |
| Jul 30, 2025 | 16.82 | 17.01 | 16.82 | 16.93 | 16.93 | 1.03% | 1,914 |
| Jul 29, 2025 | 16.76 | 16.82 | 16.72 | 16.76 | 16.76 | 0.69% | 267 |
| Jul 28, 2025 | 16.95 | 16.95 | 16.65 | 16.65 | 16.65 | -0.86% | 1,046 |
| Jul 25, 2025 | 16.68 | 16.79 | 16.49 | 16.79 | 16.79 | -0.77% | 485 |
| Jul 24, 2025 | 16.79 | 16.92 | 16.71 | 16.92 | 16.92 | 0.48% | 307 |
| Jul 23, 2025 | 16.73 | 16.84 | 16.64 | 16.84 | 16.84 | 0.38% | 37 |
| Jul 22, 2025 | 16.81 | 16.84 | 16.67 | 16.78 | 16.78 | -0.71% | 4,028 |
| Jul 21, 2025 | 16.83 | 17.06 | 16.77 | 16.90 | 16.90 | 1.96% | 853 |
| Jul 18, 2025 | 17.01 | 17.01 | 16.57 | 16.57 | 16.57 | -1.94% | 2,977 |
| Jul 17, 2025 | 16.59 | 16.91 | 16.55 | 16.90 | 16.90 | 1.86% | 1,155 |
| Jul 16, 2025 | 16.65 | 16.65 | 16.59 | 16.59 | 16.59 | -1.13% | 9 |
| Jul 15, 2025 | 16.99 | 17.07 | 16.78 | 16.78 | 16.78 | -1.44% | 415 |
| Jul 14, 2025 | 16.92 | 17.31 | 16.87 | 17.03 | 17.03 | -2.43% | 2,687 |
| Jul 11, 2025 | 17.41 | 17.45 | 17.28 | 17.45 | 17.45 | -1.05% | 334 |
| Jul 10, 2025 | 17.42 | 17.64 | 17.42 | 17.64 | 17.64 | 1.05% | 751 |
| Jul 9, 2025 | 17.62 | 17.62 | 17.44 | 17.45 | 17.45 | -0.48% | 2,292 |
| Jul 8, 2025 | 17.57 | 17.57 | 17.47 | 17.54 | 17.54 | 0.21% | 188 |
| Jul 7, 2025 | 17.53 | 17.69 | 17.50 | 17.50 | 17.50 | -0.52% | 4,304 |
| Jul 3, 2025 | 17.64 | 17.73 | 17.51 | 17.59 | 17.59 | 1.74% | 4,876 |
| Jul 2, 2025 | 17.19 | 17.31 | 17.12 | 17.29 | 17.29 | 1.17% | 837 |
| Jul 1, 2025 | 16.72 | 17.24 | 16.72 | 17.09 | 17.09 | 2.12% | 13,098 |
| Jun 30, 2025 | 16.71 | 16.82 | 16.67 | 16.74 | 16.74 | 0.24% | 1,824 |
| Jun 27, 2025 | 16.65 | 16.70 | 16.63 | 16.70 | 16.70 | 0.75% | 1,839 |
| Jun 26, 2025 | 16.44 | 16.60 | 16.35 | 16.57 | 16.57 | 2.10% | 1,727 |
| Jun 25, 2025 | 16.23 | 16.24 | 16.14 | 16.23 | 16.23 | -0.55% | 2,686 |
| Jun 24, 2025 | 16.27 | 16.42 | 16.27 | 16.32 | 16.32 | 2.24% | 226 |
| Jun 23, 2025 | 15.90 | 16.02 | 15.83 | 15.96 | 15.96 | 0.63% | 1,970 |
| Jun 20, 2025 | 15.87 | 15.87 | 15.86 | 15.86 | 15.86 | 0.77% | 38 |
| Jun 18, 2025 | 15.60 | 15.79 | 15.60 | 15.74 | 15.74 | 1.22% | 361 |