Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
17.83
+0.21 (1.22%)
Sep 4, 2025, 12:19 PM - Market open

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202517.7617.8717.6217.86-1.42%11,738,920
Sep 3, 202517.6817.8917.4217.6117.61-0.40%24,895,951
Sep 2, 202517.6217.7317.4517.6817.68-0.73%30,110,057
Aug 29, 202517.7917.9217.7117.8117.810.06%22,951,867
Aug 28, 202517.8917.9017.6917.8017.80-20,291,755
Aug 27, 202517.4817.8717.4417.8017.801.77%26,237,653
Aug 26, 202517.2117.5117.2117.4917.491.16%24,211,399
Aug 25, 202517.3017.3817.2017.2917.29-0.40%23,336,908
Aug 22, 202516.7617.4216.7317.3617.364.20%30,878,782
Aug 21, 202516.7816.7916.6016.6616.66-0.83%18,912,631
Aug 20, 202516.6416.8516.5116.8016.801.08%28,478,054
Aug 19, 202516.6416.8316.5716.6216.62-0.36%20,767,618
Aug 18, 202516.5216.6916.4516.6816.680.66%20,797,571
Aug 15, 202516.8116.8516.5716.5716.57-1.43%21,072,962
Aug 14, 202516.6016.8216.4716.8116.810.54%21,390,778
Aug 13, 202516.5316.7416.4716.7216.721.52%23,074,960
Aug 12, 202516.1816.4916.1016.4716.472.87%32,252,539
Aug 11, 202516.1516.2315.9816.0116.01-0.50%24,015,379
Aug 8, 202516.0516.1415.8716.0916.091.39%18,516,360
Aug 7, 202516.2416.2415.8215.8715.87-1.06%23,780,860
Aug 6, 202516.2216.2416.0216.0416.04-0.99%28,253,870
Aug 5, 202516.2816.3315.9316.2016.20-0.43%29,461,708
Aug 4, 202516.1216.3216.0616.2716.271.43%32,869,914
Aug 1, 202516.1416.1615.7216.0416.04-2.37%41,446,878
Jul 31, 202516.5216.6216.4016.4316.43-0.90%44,658,227
Jul 30, 202516.7717.0216.4916.5816.58-1.01%36,710,645
Jul 29, 202516.7216.8516.6916.7516.750.66%36,365,609
Jul 28, 202516.8416.8716.5816.6416.64-1.19%29,412,227
Jul 25, 202516.6616.9016.4816.8416.841.20%47,060,995
Jul 24, 202516.8116.9516.6116.6416.64-1.07%42,543,304
Jul 23, 202516.7416.8716.6316.8216.820.99%38,911,779
Jul 22, 202516.7816.8816.6216.6616.66-0.92%45,456,690
Jul 21, 202516.7417.1416.7416.8116.810.60%38,442,128
Jul 18, 202516.9217.0316.3616.7116.71-1.59%50,169,299
Jul 17, 202516.5617.0316.5016.9816.982.04%54,834,508
Jul 16, 202516.6516.7016.3816.6416.640.48%39,867,023
Jul 15, 202517.1117.1216.5316.5616.56-2.99%64,082,172
Jul 14, 202516.9717.3916.7617.0717.07-1.84%69,030,608
Jul 11, 202517.3817.5117.2617.3917.39-0.97%19,466,728
Jul 10, 202517.4317.6517.3917.5617.560.80%18,219,430
Jul 9, 202517.6017.6417.3517.4217.42-0.34%20,821,363
Jul 8, 202517.5917.6117.4517.4817.48-0.34%25,220,974
Jul 7, 202517.5017.7317.3817.5417.54-33,536,723
Jul 3, 202517.7017.7517.5117.5417.540.80%21,797,655
Jul 2, 202517.2417.4317.1117.4017.401.28%31,339,878
Jul 1, 202516.7517.2716.6917.1817.182.51%48,629,304
Jun 30, 202516.7116.8416.6616.7616.760.96%31,096,755
Jun 27, 202516.6516.7516.5316.6016.60-0.24%36,525,377
Jun 26, 202516.3616.6716.3416.6416.642.21%32,823,385
Jun 25, 202516.3016.3016.1216.2816.280.12%20,382,984