Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.32
+0.41 (2.58%)
At close: Dec 20, 2024, 4:00 PM
16.34
+0.02 (0.12%)
After-hours: Dec 20, 2024, 6:34 PM EST

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 4, 202414.4414.6614.3814.6214.483.18%12,711,631
Oct 3, 202414.1214.1914.0114.1714.03-0.28%9,318,819
Oct 2, 202414.3114.4814.1614.2114.07-0.77%12,499,798
Oct 1, 202414.6114.6114.1614.3214.18-2.59%11,465,036
Sep 30, 202414.6614.7814.5414.7014.560.41%8,470,069
Sep 27, 202414.6014.7714.5114.6414.500.55%8,275,332
Sep 26, 202414.5614.6214.3914.5614.421.32%9,869,034
Sep 25, 202414.5114.5414.3514.3714.23-0.96%10,524,001
Sep 24, 202414.6014.6914.4214.5114.37-0.62%9,361,836
Sep 23, 202414.9014.9414.6014.6014.46-1.75%11,437,611
Sep 20, 202414.9014.9514.7514.8614.72-0.67%25,316,586
Sep 19, 202414.8515.0014.7314.9614.822.75%22,086,425
Sep 18, 202414.5714.9014.4914.5614.42-0.07%15,076,819
Sep 17, 202414.5914.7814.4914.5714.43-0.48%9,570,676
Sep 16, 202414.4314.6714.4314.6414.351.81%11,588,363
Sep 13, 202414.2414.4314.2214.3814.091.27%10,897,384
Sep 12, 202414.2814.3414.0814.2013.92-0.14%8,603,597
Sep 11, 202414.1214.2413.8114.2213.94-0.49%12,968,458
Sep 10, 202414.6814.7114.0514.2914.00-2.52%13,674,345
Sep 9, 202414.4114.8514.4014.6614.372.45%19,941,441
Sep 6, 202414.6814.7914.2114.3114.02-2.32%17,387,064
Sep 5, 202414.8414.9214.5514.6514.36-0.54%14,882,845
Sep 4, 202414.7514.8614.6514.7314.43-0.34%11,986,931
Sep 3, 202414.9415.0014.6914.7814.48-1.27%9,446,748
Aug 30, 202414.8714.9814.7814.9714.671.22%10,088,401
Aug 29, 202414.7014.9014.4814.7914.491.02%7,670,861
Aug 28, 202414.5514.7614.5214.6414.350.34%9,565,528
Aug 27, 202414.5614.6614.4814.5914.30-0.14%8,851,578
Aug 26, 202414.7014.7714.5314.6114.32-0.14%9,251,777
Aug 23, 202414.3314.7414.2814.6314.342.88%16,863,817
Aug 22, 202413.9514.2413.8814.2213.942.01%13,898,112
Aug 21, 202413.9413.9813.8113.9413.660.29%9,364,708
Aug 20, 202413.9513.9913.8813.9013.62-0.93%9,429,514
Aug 19, 202413.8514.0513.8514.0313.750.94%11,596,886
Aug 16, 202413.7513.9413.7313.9013.620.94%10,559,553
Aug 15, 202413.7213.9313.6913.7713.492.15%9,898,545
Aug 14, 202413.5013.5513.4113.4813.21-11,700,058
Aug 13, 202413.4413.5013.2913.4813.210.75%9,301,294
Aug 12, 202413.7213.8913.3413.3813.11-1.69%12,159,058
Aug 9, 202413.4713.7013.4213.6113.340.89%11,691,012
Aug 8, 202413.4013.5413.3713.4913.221.81%10,704,163
Aug 7, 202413.5413.7713.2413.2512.98-1.19%13,326,204
Aug 6, 202413.2913.5813.1813.4113.140.98%15,353,253
Aug 5, 202413.4313.4312.9813.2813.01-3.42%24,220,222
Aug 2, 202414.1214.1313.5413.7513.47-4.31%19,146,484
Aug 1, 202414.9414.9814.3214.3714.08-3.88%14,076,095