Huntington Bancshares Incorporated (LON:0J72)
London · Delayed Price · Currency is GBP · Price in USD 16.08
-0.58 (-3.48%)
Mar 6, 2026, 4:59 PM GMT
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.60 | 16.82 | 16.59 | 16.62 | 16.62 | -0.88% | 3,743 |
| Mar 4, 2026 | 17.00 | 17.00 | 16.66 | 16.77 | 16.77 | -1.07% | 4,380 |
| Mar 3, 2026 | 16.65 | 17.00 | 16.50 | 16.95 | 16.95 | -0.42% | 1,910 |
| Mar 2, 2026 | 16.75 | 17.05 | 16.38 | 17.02 | 17.02 | 2.26% | 13,604 |
| Feb 27, 2026 | 17.38 | 17.57 | 16.50 | 16.65 | 16.65 | -4.09% | 9,173 |
| Feb 26, 2026 | 17.33 | 17.69 | 17.26 | 17.36 | 17.36 | 0.35% | 1,329 |
| Feb 25, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | 0.55% | 3,221 |
| Feb 24, 2026 | 17.10 | 17.20 | 16.83 | 17.20 | 17.20 | 0.35% | 8,195 |
| Feb 23, 2026 | 18.01 | 18.12 | 17.02 | 17.14 | 17.14 | -4.57% | 3,037 |
| Feb 20, 2026 | 17.75 | 17.96 | 17.55 | 17.96 | 17.96 | 1.81% | 1,919 |
| Feb 19, 2026 | 17.85 | 17.85 | 17.60 | 17.64 | 17.64 | -0.89% | 4,772 |
| Feb 18, 2026 | 17.42 | 17.92 | 17.42 | 17.80 | 17.80 | 3.25% | 4,985 |
| Feb 17, 2026 | 17.31 | 17.50 | 17.10 | 17.24 | 17.24 | -0.34% | 1,225 |
| Feb 13, 2026 | 17.33 | 17.59 | 17.10 | 17.30 | 17.30 | -1.22% | 32,952 |
| Feb 12, 2026 | 18.14 | 18.20 | 17.19 | 17.51 | 17.51 | -1.67% | 31,288 |
| Feb 11, 2026 | 18.56 | 18.72 | 17.80 | 17.81 | 17.81 | -2.78% | 3,539 |
| Feb 10, 2026 | 18.70 | 18.99 | 18.31 | 18.32 | 18.32 | -4.28% | 6,101 |
| Feb 9, 2026 | 19.28 | 19.50 | 18.93 | 19.14 | 19.14 | -1.09% | 6,323 |
| Feb 6, 2026 | 18.95 | 19.43 | 18.95 | 19.35 | 19.35 | 2.60% | 2,783 |
| Feb 5, 2026 | 19.02 | 19.28 | 18.76 | 18.86 | 18.86 | -0.21% | 3,403 |
| Feb 4, 2026 | 18.38 | 19.13 | 18.37 | 18.90 | 18.90 | 3.79% | 14,127 |
| Feb 3, 2026 | 17.84 | 18.41 | 17.81 | 18.21 | 18.21 | 1.92% | 5,628 |
| Feb 2, 2026 | 17.38 | 17.88 | 17.30 | 17.87 | 17.87 | 3.37% | 6,826 |
| Jan 30, 2026 | 17.13 | 17.34 | 17.12 | 17.29 | 17.29 | 1.02% | 2,192 |
| Jan 29, 2026 | 17.01 | 17.25 | 17.01 | 17.11 | 17.11 | 0.65% | 430 |
| Jan 28, 2026 | 17.46 | 17.47 | 17.00 | 17.00 | 17.00 | -2.35% | 8,347 |
| Jan 27, 2026 | 17.47 | 17.47 | 17.29 | 17.41 | 17.41 | 0.93% | 2,899 |
| Jan 26, 2026 | 17.22 | 17.48 | 17.22 | 17.25 | 17.25 | -0.99% | 47 |
| Jan 23, 2026 | 17.48 | 17.80 | 17.42 | 17.42 | 17.42 | -3.94% | 3,801 |
| Jan 22, 2026 | 18.05 | 18.36 | 17.67 | 18.14 | 18.14 | -2.96% | 4,108 |
| Jan 21, 2026 | 18.05 | 18.69 | 18.05 | 18.69 | 18.69 | 4.16% | 2,245 |
| Jan 20, 2026 | 17.71 | 18.13 | 17.71 | 17.95 | 17.95 | -0.29% | 1,650 |
| Jan 16, 2026 | 18.05 | 18.08 | 17.85 | 18.00 | 18.00 | -0.25% | 2,397 |
| Jan 15, 2026 | 17.72 | 18.07 | 17.72 | 18.04 | 18.04 | 2.46% | 857 |
| Jan 14, 2026 | 17.44 | 17.61 | 17.33 | 17.61 | 17.61 | -0.01% | 32 |
| Jan 13, 2026 | 17.94 | 17.94 | 17.61 | 17.61 | 17.61 | -0.89% | 72,800 |
| Jan 12, 2026 | 17.88 | 18.14 | 17.75 | 17.77 | 17.77 | -2.59% | 4,042 |
| Jan 9, 2026 | 18.55 | 18.55 | 18.24 | 18.24 | 18.24 | -1.41% | 716 |
| Jan 8, 2026 | 18.03 | 18.59 | 18.03 | 18.50 | 18.50 | 2.36% | 2,376 |
| Jan 7, 2026 | 18.19 | 18.30 | 18.00 | 18.08 | 18.08 | -1.28% | 1,738 |
| Jan 6, 2026 | 17.88 | 18.31 | 17.88 | 18.31 | 18.31 | 1.38% | 997 |
| Jan 5, 2026 | 17.41 | 18.06 | 17.41 | 18.06 | 18.06 | 4.04% | 1,192 |
| Jan 2, 2026 | 17.36 | 17.40 | 17.18 | 17.36 | 17.36 | -0.17% | 677 |
| Dec 31, 2025 | 17.40 | 17.51 | 17.37 | 17.39 | 17.39 | -0.53% | 1,005 |
| Dec 30, 2025 | 17.56 | 17.56 | 17.47 | 17.48 | 17.48 | -0.63% | 168 |
| Dec 29, 2025 | 17.72 | 17.79 | 17.58 | 17.59 | 17.59 | -0.92% | 1,632 |
| Dec 24, 2025 | 17.62 | 17.80 | 17.62 | 17.76 | 17.76 | -0.64% | 980 |
| Dec 23, 2025 | 17.76 | 17.92 | 17.76 | 17.87 | 17.87 | -0.28% | 3,451 |
| Dec 22, 2025 | 17.61 | 17.93 | 17.61 | 17.92 | 17.92 | 1.40% | 1,122 |
| Dec 19, 2025 | 17.67 | 17.68 | 17.62 | 17.67 | 17.67 | 0.06% | 3,082 |