Huntington Bancshares Incorporated (LON:0J72)
London · Delayed Price · Currency is GBP · Price in USD 17.21
-0.01 (-0.06%)
At close: Sep 30, 2025
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.50 | 17.50 | 17.22 | 17.22 | 17.22 | -1.49% | 109 |
| Sep 26, 2025 | 17.43 | 17.53 | 17.36 | 17.48 | 17.48 | 0.80% | 408 |
| Sep 25, 2025 | 17.32 | 17.37 | 17.20 | 17.34 | 17.34 | 0.58% | 3,562 |
| Sep 24, 2025 | 17.45 | 17.48 | 17.24 | 17.24 | 17.24 | -0.57% | 2,252 |
| Sep 23, 2025 | 17.18 | 17.61 | 17.18 | 17.34 | 17.34 | -0.17% | 1,504 |
| Sep 22, 2025 | 17.89 | 17.89 | 17.37 | 17.37 | 17.37 | -2.25% | 1,204 |
| Sep 19, 2025 | 17.88 | 17.88 | 17.73 | 17.77 | 17.77 | -0.36% | 4,816 |
| Sep 18, 2025 | 17.54 | 17.86 | 17.54 | 17.84 | 17.84 | 0.28% | 2,647 |
| Sep 17, 2025 | 17.33 | 17.79 | 17.29 | 17.79 | 17.79 | 2.36% | 2,313 |
| Sep 16, 2025 | 17.59 | 17.62 | 17.24 | 17.38 | 17.22 | -1.61% | 1,364 |
| Sep 15, 2025 | 17.81 | 17.84 | 17.65 | 17.66 | 17.50 | -0.51% | 249 |
| Sep 12, 2025 | 17.73 | 17.77 | 17.67 | 17.75 | 17.59 | 0.10% | 263 |
| Sep 11, 2025 | 17.65 | 17.73 | 17.65 | 17.73 | 17.57 | 0.45% | 1,044 |
| Sep 10, 2025 | 17.80 | 17.80 | 17.56 | 17.65 | 17.49 | -0.01% | 9,878 |
| Sep 9, 2025 | 17.69 | 17.82 | 17.62 | 17.66 | 17.50 | 0.06% | 2,954 |
| Sep 8, 2025 | 17.53 | 17.75 | 17.41 | 17.65 | 17.49 | 0.46% | 3,643 |
| Sep 5, 2025 | 17.94 | 18.03 | 17.46 | 17.57 | 17.41 | -1.48% | 7,983 |
| Sep 4, 2025 | 17.86 | 17.86 | 17.54 | 17.83 | 17.67 | 2.34% | 4,032 |
| Sep 3, 2025 | 17.72 | 17.79 | 17.42 | 17.42 | 17.26 | -1.13% | 3,285 |
| Sep 2, 2025 | 17.62 | 17.71 | 17.51 | 17.62 | 17.46 | -1.62% | 3,293 |
| Aug 29, 2025 | 17.83 | 17.91 | 17.83 | 17.91 | 17.75 | 0.70% | 1,203 |
| Aug 28, 2025 | 17.84 | 17.84 | 17.72 | 17.79 | 17.63 | -0.03% | 278 |
| Aug 27, 2025 | 17.38 | 17.81 | 17.38 | 17.79 | 17.63 | 1.98% | 624 |
| Aug 26, 2025 | 17.27 | 17.47 | 17.25 | 17.45 | 17.29 | 0.84% | 3,941 |
| Aug 25, 2025 | 17.34 | 17.35 | 17.30 | 17.30 | 17.15 | -0.49% | 708 |
| Aug 22, 2025 | 16.86 | 17.39 | 16.86 | 17.39 | 17.23 | 4.05% | 1,181 |
| Aug 21, 2025 | 16.31 | 16.73 | 16.31 | 16.71 | 16.56 | - | 711 |
| Aug 20, 2025 | 16.63 | 16.71 | 16.53 | 16.71 | 16.56 | 0.63% | 982 |
| Aug 19, 2025 | 16.71 | 16.74 | 16.61 | 16.61 | 16.46 | 0.57% | 1,460 |
| Aug 18, 2025 | 16.50 | 16.56 | 16.45 | 16.51 | 16.36 | -1.25% | 2,004 |
| Aug 15, 2025 | 16.81 | 16.83 | 16.63 | 16.72 | 16.57 | 0.12% | 1,012 |
| Aug 14, 2025 | 16.60 | 16.70 | 16.49 | 16.70 | 16.55 | 0.85% | 1,759 |
| Aug 13, 2025 | 16.59 | 16.64 | 16.52 | 16.56 | 16.41 | 0.79% | 2,336 |
| Aug 12, 2025 | 16.17 | 16.43 | 16.17 | 16.43 | 16.28 | 2.18% | 1,496 |
| Aug 11, 2025 | 16.16 | 16.19 | 16.08 | 16.08 | 15.94 | 0.24% | 824 |
| Aug 8, 2025 | 16.05 | 16.05 | 15.90 | 16.04 | 15.90 | 0.44% | 233 |
| Aug 7, 2025 | 16.16 | 16.16 | 15.90 | 15.97 | 15.83 | -0.93% | 446 |
| Aug 6, 2025 | 16.14 | 16.22 | 16.10 | 16.12 | 15.98 | 0.12% | 941 |
| Aug 5, 2025 | 16.30 | 16.30 | 16.04 | 16.10 | 15.96 | -0.89% | 385 |
| Aug 4, 2025 | 16.08 | 16.25 | 16.08 | 16.25 | 16.10 | 1.59% | 4,030 |
| Aug 1, 2025 | 16.23 | 16.23 | 15.83 | 15.99 | 15.85 | -3.49% | 15,321 |
| Jul 31, 2025 | 16.50 | 16.57 | 16.44 | 16.57 | 16.42 | -2.14% | 1,291 |
| Jul 30, 2025 | 16.82 | 17.01 | 16.82 | 16.93 | 16.78 | 1.03% | 1,914 |
| Jul 29, 2025 | 16.76 | 16.82 | 16.72 | 16.76 | 16.61 | 0.69% | 267 |
| Jul 28, 2025 | 16.95 | 16.95 | 16.65 | 16.65 | 16.50 | -0.86% | 1,046 |
| Jul 25, 2025 | 16.68 | 16.79 | 16.49 | 16.79 | 16.64 | -0.77% | 485 |
| Jul 24, 2025 | 16.79 | 16.92 | 16.71 | 16.92 | 16.77 | 0.48% | 307 |
| Jul 23, 2025 | 16.73 | 16.84 | 16.64 | 16.84 | 16.69 | 0.38% | 37 |
| Jul 22, 2025 | 16.81 | 16.84 | 16.67 | 16.78 | 16.62 | -0.71% | 4,028 |
| Jul 21, 2025 | 16.83 | 17.06 | 16.77 | 16.90 | 16.74 | 1.96% | 853 |