Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
15.03
-0.05 (-0.35%)
At close: Mar 30, 2026, 4:00 PM EDT
15.20
+0.17 (1.15%)
After-hours: Mar 30, 2026, 4:06 PM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202615.1815.2214.9615.03--0.36%20,866,240
Mar 27, 202615.4215.4415.0115.0815.08-2.27%23,794,757
Mar 26, 202615.4715.5715.3515.4315.43-0.71%19,161,341
Mar 25, 202615.6115.7315.3015.5415.540.39%21,896,204
Mar 24, 202615.1415.6315.1015.4815.481.24%23,999,055
Mar 23, 202615.5415.6015.2615.2915.291.33%30,428,349
Mar 20, 202615.1715.2414.9715.0915.09-0.53%39,164,474
Mar 19, 202615.0515.3014.8915.1715.170.40%19,414,603
Mar 18, 202615.1715.4015.0915.1115.11-1.82%22,070,324
Mar 17, 202615.4715.5815.2715.3915.240.72%23,658,630
Mar 16, 202615.4115.5515.2615.2815.130.46%38,594,876
Mar 13, 202615.6615.7515.2115.2115.06-1.74%37,139,081
Mar 12, 202615.3315.6215.2415.4815.32-1.02%53,768,893
Mar 11, 202615.9316.0415.5715.6415.48-2.19%44,750,093
Mar 10, 202616.1916.3415.8515.9915.83-0.81%21,203,216
Mar 9, 202616.0816.2615.5816.1215.96-1.16%39,514,061
Mar 6, 202616.2416.3515.8616.3116.15-2.22%27,481,354
Mar 5, 202616.7116.8416.4916.6816.51-0.89%19,617,616
Mar 4, 202616.8816.9016.6416.8316.660.48%27,684,965
Mar 3, 202616.6516.9816.5016.7516.58-1.30%24,786,997
Mar 2, 202616.5917.1016.4216.9716.801.01%18,965,554
Feb 27, 202617.2717.3516.5016.8016.63-4.22%39,296,108
Feb 26, 202617.3717.7317.3217.5417.361.50%19,498,624
Feb 25, 202617.2017.4217.0517.2817.111.53%23,954,275
Feb 24, 202617.1017.2116.8417.0216.85-0.35%27,065,691
Feb 23, 202617.9718.1317.0117.0816.91-5.16%24,767,749
Feb 20, 202617.8518.0317.5918.0117.830.90%25,391,298
Feb 19, 202617.7117.8617.5617.8517.67-0.22%23,422,627
Feb 18, 202617.5117.9317.4817.8917.712.40%27,278,243
Feb 17, 202617.2917.5117.1517.4717.291.22%30,405,854
Feb 13, 202617.2117.3917.0717.2617.09-0.40%21,208,064
Feb 12, 202618.0918.2217.1817.3317.16-3.35%37,721,216
Feb 11, 202618.6018.7417.7717.9317.75-3.45%35,687,602
Feb 10, 202618.5219.0118.2518.5718.38-2.26%45,280,156
Feb 9, 202619.1519.2619.0019.0018.81-1.40%17,333,405
Feb 6, 202619.2419.4619.1819.2719.081.31%30,188,900
Feb 5, 202618.9219.1318.7219.0218.83-38,614,274
Feb 4, 202618.5819.1918.5519.0218.833.43%69,191,674
Feb 3, 202617.8818.4917.8418.3918.202.85%53,854,282
Feb 2, 202617.3617.9417.2717.8817.702.29%47,527,199
Jan 30, 202617.3117.6417.1217.4817.301.10%211,994,510
Jan 29, 202617.2017.3316.9517.2917.121.35%35,403,542
Jan 28, 202617.4617.4716.8217.0616.89-2.12%42,270,469
Jan 27, 202617.4117.5517.2717.4317.250.52%23,037,813
Jan 26, 202617.3417.5317.1617.3417.17-0.06%34,643,564
Jan 23, 202617.5017.8417.3417.3517.18-1.64%46,836,598
Jan 22, 202618.3018.4317.6217.6417.46-6.02%87,086,487
Jan 21, 202618.0618.9118.0618.7718.584.34%42,494,147
Jan 20, 202617.7418.1517.7217.9917.81-0.17%34,619,066
Jan 16, 202617.9218.1117.8218.0217.840.39%23,386,764