Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.33
+0.32 (2.00%)
Aug 12, 2025, 11:57 AM - Market open

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202516.1816.1816.1016.22-1.31%97,010
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
Jun 24, 202516.2016.4416.1616.2616.261.18%26,672,479
Jun 23, 202515.8116.0915.6816.0716.071.45%22,795,423
Jun 20, 202515.9015.9115.7615.8415.840.70%27,454,187
Jun 18, 202515.4915.8215.4515.7315.731.61%23,511,415
Jun 17, 202515.4115.6215.3815.4815.48-1.40%26,823,839
Jun 16, 202515.7415.8015.5715.7015.541.23%22,833,365
Jun 13, 202515.7615.8015.4715.5115.36-2.82%36,224,952
Jun 12, 202516.0016.0315.8315.9615.80-0.81%31,621,241
Jun 11, 202516.5216.5616.0316.0915.93-1.35%51,741,666
Jun 10, 202516.2016.4116.1716.3116.150.49%32,376,881
Jun 9, 202516.2716.4116.1916.2316.070.06%28,886,570
Jun 6, 202515.9916.2415.9116.2216.063.05%30,776,005
Jun 5, 202515.7415.8415.5915.7415.58-26,121,808
Jun 4, 202515.8615.9915.7215.7415.58-1.07%19,170,740
Jun 3, 202515.5615.9415.4915.9115.752.12%21,317,849
Jun 2, 202515.5615.6015.2615.5815.43-0.32%19,174,499