Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.19
-0.28 (-1.70%)
At close: Mar 3, 2025, 4:00 PM
16.18
-0.01 (-0.09%)
After-hours: Mar 3, 2025, 5:39 PM EST

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202516.5516.7116.0416.1916.19-1.70%18,882,156
Feb 28, 202516.3016.5116.2216.4716.471.60%31,047,949
Feb 27, 202516.1216.3716.0516.2116.210.93%24,769,663
Feb 26, 202515.9216.2215.8716.0616.061.58%25,799,086
Feb 25, 202516.1416.2515.6715.8115.81-1.31%28,245,289
Feb 24, 202516.3216.3215.9016.0216.02-0.80%21,010,819
Feb 21, 202516.5016.5416.1116.1516.15-1.64%32,919,106
Feb 20, 202516.8216.8916.3416.4216.42-2.44%19,214,523
Feb 19, 202516.7216.9316.6416.8316.83-0.36%16,145,905
Feb 18, 202516.7416.9316.6616.8916.890.96%21,197,151
Feb 14, 202516.6916.8916.6716.7316.730.72%15,881,875
Feb 13, 202516.6216.6616.3716.6116.610.12%18,831,399
Feb 12, 202516.6716.7216.5516.5916.59-1.60%14,263,462
Feb 11, 202516.6516.8716.5216.8616.860.78%18,785,252
Feb 10, 202516.9516.9816.6616.7316.73-1.12%17,997,602
Feb 7, 202517.1817.2316.8416.9216.92-1.40%15,234,242
Feb 6, 202517.0017.1816.7117.1617.161.42%26,516,048
Feb 5, 202516.9717.0016.7216.9216.920.30%21,298,718
Feb 4, 202516.8617.1016.8316.8716.870.18%20,783,550
Feb 3, 202516.7516.9916.4816.8416.84-2.09%21,739,051
Jan 31, 202517.3117.4117.1217.2017.20-1.09%17,460,336
Jan 30, 202517.3417.5417.2417.3917.391.28%18,943,955
Jan 29, 202517.2317.4417.0417.1717.17-0.35%25,421,752
Jan 28, 202517.1317.3317.0517.2317.230.35%22,737,229
Jan 27, 202517.2017.3517.0917.1717.17-0.17%21,200,206
Jan 24, 202516.8717.4016.8417.2017.201.78%20,478,658
Jan 23, 202516.8317.0416.8316.9016.900.24%14,379,941
Jan 22, 202517.0017.1016.7316.8616.86-1.40%16,915,118
Jan 21, 202517.0617.2316.9017.1017.100.53%22,133,744
Jan 17, 202517.0017.0616.6317.0117.011.01%31,298,748
Jan 16, 202516.8617.0416.6616.8416.84-1.17%23,142,554
Jan 15, 202517.0917.1416.8917.0417.042.71%21,982,985
Jan 14, 202516.4016.7016.3016.5916.592.28%18,637,150
Jan 13, 202515.9816.2315.9316.2216.221.25%16,176,914
Jan 10, 202516.4116.4115.8716.0216.02-2.50%16,406,465
Jan 8, 202516.4716.5316.2816.4316.43-0.73%15,744,340
Jan 7, 202516.6616.7716.3916.5516.550.12%12,545,473
Jan 6, 202516.5416.9116.4716.5316.530.49%14,773,110
Jan 3, 202516.2716.4816.0116.4516.451.29%14,845,872
Jan 2, 202516.4016.5316.1616.2416.24-0.18%20,048,579
Dec 31, 202416.3616.4916.2416.2716.27-0.37%12,261,657
Dec 30, 202416.2616.4116.1116.3316.33-0.31%14,343,485
Dec 27, 202416.4416.5916.3016.3816.38-0.85%14,480,370
Dec 26, 202416.3916.5616.2716.5216.520.36%5,177,867
Dec 24, 202416.2916.4816.2416.4616.461.11%5,068,128
Dec 23, 202416.3216.3816.1416.2816.28-0.25%13,192,525
Dec 20, 202415.8716.4615.8316.3216.322.58%42,161,066
Dec 19, 202416.1816.3615.8815.9115.91-18,751,152
Dec 18, 202416.8916.9115.8815.9115.91-6.08%21,514,751
Dec 17, 202417.1917.2116.8416.9416.78-1.85%12,484,651
Dec 16, 202417.2217.3017.1017.2617.090.52%14,531,692
Dec 13, 202417.1717.2416.9917.1717.00-12,838,137
Dec 12, 202417.4617.4717.1717.1717.00-1.27%10,671,902
Dec 11, 202417.4117.5217.2917.3917.220.87%16,226,752
Dec 10, 202417.3517.4817.1817.2417.07-0.23%12,640,585
Dec 9, 202417.6117.6717.2617.2817.11-1.87%13,151,641
Dec 6, 202417.7217.8517.5417.6117.44-0.51%11,142,681
Dec 5, 202417.6817.9617.6217.7017.530.57%12,806,627
Dec 4, 202417.6917.7817.4217.6017.43-0.17%13,718,210
Dec 3, 202417.7817.8217.4917.6317.46-0.84%8,979,073
Dec 2, 202418.0518.0917.7417.7817.61-1.28%8,984,287
Nov 29, 202418.0118.1317.8818.0117.840.06%6,349,220
Nov 27, 202418.2418.3318.0018.0017.83-0.77%9,001,501
Nov 26, 202418.2118.2718.0718.1417.97-0.33%9,103,325
Nov 25, 202418.0318.4518.0218.2018.021.73%16,560,001
Nov 22, 202417.6317.9817.5717.8917.721.53%15,157,589
Nov 21, 202417.5117.8317.4017.6217.450.86%21,905,794
Nov 20, 202417.5217.6317.3617.4717.30-0.40%11,108,437
Nov 19, 202417.5017.7417.4517.5417.37-1.46%11,448,922
Nov 18, 202417.6917.8617.6517.8017.630.62%11,043,282
Nov 15, 202417.6317.8517.4417.6917.520.91%16,154,708
Nov 14, 202417.5817.6317.3917.5317.36-0.06%15,466,398
Nov 13, 202417.7017.9717.5217.5417.37-0.57%13,395,617
Nov 12, 202417.7117.8117.4817.6417.47-0.62%12,821,917
Nov 11, 202417.5617.8517.4917.7517.582.66%15,684,920
Nov 8, 202417.4917.5017.1517.2917.12-0.52%15,612,774
Nov 7, 202417.2517.5417.1617.3817.21-0.80%31,831,883
Nov 6, 202416.7417.5316.6517.5217.3512.74%39,308,145
Nov 5, 202415.4615.6715.3715.5415.390.91%11,029,595
Nov 4, 202415.4515.4815.2515.4015.25-0.52%11,634,115
Nov 1, 202415.6315.8115.4715.4815.33-0.71%11,727,267
Oct 31, 202415.7515.8415.5815.5915.44-0.95%11,764,521
Oct 30, 202415.5515.9915.5515.7415.590.77%8,539,140
Oct 29, 202415.6315.7715.5815.6215.47-0.95%9,288,535
Oct 28, 202415.5215.8115.4615.7715.622.54%9,512,474
Oct 25, 202415.7115.7315.3315.3815.23-1.16%8,416,378
Oct 24, 202415.6515.6515.4515.5615.410.13%10,002,036
Oct 23, 202415.5115.6215.3915.5415.39-10,153,183
Oct 22, 202415.2515.5615.2215.5415.391.77%16,926,249
Oct 21, 202415.3615.6015.2015.2715.12-0.59%15,114,373
Oct 18, 202415.5815.6215.2515.3615.21-0.45%19,315,787
Oct 17, 202415.5615.7215.2815.4315.28-2.59%23,922,680
Oct 16, 202415.7215.9415.6715.8415.691.60%16,845,906
Oct 15, 202415.6916.0415.5015.5915.440.45%19,917,336
Oct 14, 202415.4015.5815.2615.5215.370.84%10,818,861
Oct 11, 202415.0515.4315.0415.3915.242.87%16,242,148
Oct 10, 202414.9115.0214.8414.9614.820.13%11,656,583
Oct 9, 202414.7614.9914.7014.9414.801.43%8,819,952
Oct 8, 202414.7014.8414.6514.7314.590.61%13,091,554
Oct 7, 202414.5514.7314.5214.6414.500.14%12,114,381