Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
14.40
-0.15 (-1.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Huntington Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 14.44 | 14.56 | 14.34 | 14.40 | 14.40 | -1.03% | 17,644,174 |
Apr 24, 2025 | 14.15 | 14.58 | 14.09 | 14.55 | 14.55 | 2.61% | 16,491,567 |
Apr 23, 2025 | 14.26 | 14.68 | 14.07 | 14.18 | 14.18 | 1.79% | 20,643,272 |
Apr 22, 2025 | 13.67 | 13.96 | 13.60 | 13.93 | 13.93 | 3.41% | 21,022,736 |
Apr 21, 2025 | 13.58 | 13.64 | 13.36 | 13.47 | 13.47 | -1.46% | 22,120,115 |
Apr 17, 2025 | 13.72 | 13.96 | 13.54 | 13.67 | 13.67 | 3.01% | 31,069,237 |
Apr 16, 2025 | 13.28 | 13.49 | 13.10 | 13.27 | 13.27 | -0.97% | 26,341,453 |
Apr 15, 2025 | 13.26 | 13.63 | 13.22 | 13.40 | 13.40 | 1.90% | 14,988,342 |
Apr 14, 2025 | 13.12 | 13.26 | 12.96 | 13.15 | 13.15 | 2.02% | 16,374,694 |
Apr 11, 2025 | 12.75 | 13.02 | 12.48 | 12.89 | 12.89 | - | 23,058,926 |
Apr 10, 2025 | 13.33 | 13.41 | 12.42 | 12.89 | 12.89 | -5.98% | 28,774,855 |
Apr 9, 2025 | 12.30 | 13.96 | 12.08 | 13.71 | 13.71 | 9.77% | 31,308,824 |
Apr 8, 2025 | 13.20 | 13.38 | 12.28 | 12.49 | 12.49 | -1.73% | 25,512,944 |
Apr 7, 2025 | 12.12 | 13.15 | 11.92 | 12.71 | 12.71 | 0.87% | 37,023,124 |
Apr 4, 2025 | 12.81 | 12.95 | 12.13 | 12.60 | 12.60 | -6.39% | 28,688,604 |
Apr 3, 2025 | 14.46 | 14.50 | 13.45 | 13.46 | 13.46 | -11.51% | 31,270,165 |
Apr 2, 2025 | 14.77 | 15.23 | 14.72 | 15.21 | 15.21 | 1.74% | 16,516,292 |
Apr 1, 2025 | 15.03 | 15.05 | 14.66 | 14.95 | 14.95 | -0.40% | 20,382,637 |
Mar 31, 2025 | 14.64 | 15.07 | 14.49 | 15.01 | 15.01 | 1.49% | 18,673,368 |
Mar 28, 2025 | 15.06 | 15.20 | 14.72 | 14.79 | 14.79 | -2.18% | 12,853,835 |
Mar 27, 2025 | 15.27 | 15.35 | 15.05 | 15.12 | 15.12 | -0.92% | 15,863,154 |
Mar 26, 2025 | 15.39 | 15.55 | 15.16 | 15.26 | 15.26 | -0.39% | 14,669,135 |
Mar 25, 2025 | 15.35 | 15.46 | 15.24 | 15.32 | 15.32 | -0.20% | 17,941,482 |
Mar 24, 2025 | 15.24 | 15.40 | 15.11 | 15.35 | 15.35 | 2.20% | 15,981,939 |
Mar 21, 2025 | 14.80 | 15.07 | 14.74 | 15.02 | 15.02 | 0.47% | 99,686,603 |
Mar 20, 2025 | 14.80 | 15.12 | 14.78 | 14.95 | 14.95 | -0.13% | 21,910,117 |
Mar 19, 2025 | 14.79 | 15.10 | 14.73 | 14.97 | 14.97 | 1.42% | 20,505,475 |
Mar 18, 2025 | 14.69 | 14.80 | 14.55 | 14.76 | 14.76 | -0.94% | 23,168,339 |
Mar 17, 2025 | 14.67 | 14.98 | 14.64 | 14.90 | 14.75 | 1.02% | 23,104,071 |
Mar 14, 2025 | 14.36 | 14.77 | 14.36 | 14.75 | 14.60 | 3.29% | 27,473,476 |
Mar 13, 2025 | 14.61 | 14.67 | 14.26 | 14.28 | 14.13 | -1.86% | 18,992,743 |
Mar 12, 2025 | 14.64 | 14.71 | 14.37 | 14.55 | 14.40 | 1.04% | 24,303,417 |
Mar 11, 2025 | 14.62 | 14.72 | 14.24 | 14.40 | 14.25 | -1.64% | 36,965,776 |
Mar 10, 2025 | 14.87 | 14.91 | 14.41 | 14.64 | 14.49 | -3.30% | 28,773,805 |
Mar 7, 2025 | 15.19 | 15.19 | 14.69 | 15.14 | 14.98 | 0.07% | 25,519,159 |
Mar 6, 2025 | 15.26 | 15.26 | 14.96 | 15.13 | 14.97 | -1.63% | 24,456,210 |
Mar 5, 2025 | 15.43 | 15.62 | 15.18 | 15.38 | 15.22 | -0.84% | 29,043,890 |
Mar 4, 2025 | 15.94 | 16.00 | 15.23 | 15.51 | 15.35 | -4.20% | 28,823,257 |
Mar 3, 2025 | 16.55 | 16.71 | 16.04 | 16.19 | 16.02 | -1.70% | 18,883,372 |
Feb 28, 2025 | 16.30 | 16.51 | 16.22 | 16.47 | 16.30 | 1.60% | 31,047,949 |
Feb 27, 2025 | 16.12 | 16.37 | 16.05 | 16.21 | 16.04 | 0.93% | 24,769,663 |
Feb 26, 2025 | 15.92 | 16.22 | 15.87 | 16.06 | 15.89 | 1.58% | 25,799,086 |
Feb 25, 2025 | 16.14 | 16.25 | 15.67 | 15.81 | 15.65 | -1.31% | 28,245,289 |
Feb 24, 2025 | 16.32 | 16.32 | 15.90 | 16.02 | 15.85 | -0.80% | 21,010,819 |
Feb 21, 2025 | 16.50 | 16.54 | 16.11 | 16.15 | 15.98 | -1.64% | 32,919,106 |
Feb 20, 2025 | 16.82 | 16.89 | 16.34 | 16.42 | 16.25 | -2.44% | 19,214,523 |
Feb 19, 2025 | 16.72 | 16.93 | 16.64 | 16.83 | 16.66 | -0.36% | 16,145,905 |
Feb 18, 2025 | 16.74 | 16.93 | 16.66 | 16.89 | 16.71 | 0.96% | 21,197,151 |
Feb 14, 2025 | 16.69 | 16.89 | 16.67 | 16.73 | 16.56 | 0.72% | 15,881,875 |
Feb 13, 2025 | 16.62 | 16.66 | 16.37 | 16.61 | 16.44 | 0.12% | 18,831,399 |