Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
17.47
-0.07 (-0.40%)
At close: Nov 20, 2024, 4:00 PM
17.42
-0.05 (-0.29%)
After-hours: Nov 20, 2024, 5:45 PM EST

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.5217.6317.3617.4717.47-0.40%11,108,437
Nov 19, 202417.5017.7417.4517.5417.54-1.46%11,448,922
Nov 18, 202417.6917.8617.6517.8017.800.62%11,043,282
Nov 15, 202417.6317.8517.4417.6917.690.91%16,154,708
Nov 14, 202417.5817.6317.3917.5317.53-0.06%15,466,398
Nov 13, 202417.7017.9717.5217.5417.54-0.57%13,395,617
Nov 12, 202417.7117.8117.4817.6417.64-0.62%12,821,917
Nov 11, 202417.5617.8517.4917.7517.752.66%15,684,920
Nov 8, 202417.4917.5017.1517.2917.29-0.52%15,612,774
Nov 7, 202417.2517.5417.1617.3817.38-0.80%31,831,883
Nov 6, 202416.7417.5316.6517.5217.5212.74%39,308,145
Nov 5, 202415.4615.6715.3715.5415.540.91%11,029,595
Nov 4, 202415.4515.4815.2515.4015.40-0.52%11,634,115
Nov 1, 202415.6315.8115.4715.4815.48-0.71%11,727,267
Oct 31, 202415.7515.8415.5815.5915.59-0.95%11,764,521
Oct 30, 202415.5515.9915.5515.7415.740.77%8,539,140
Oct 29, 202415.6315.7715.5815.6215.62-0.95%9,288,535
Oct 28, 202415.5215.8115.4615.7715.772.54%9,512,474
Oct 25, 202415.7115.7315.3315.3815.38-1.16%8,416,378
Oct 24, 202415.6515.6515.4515.5615.560.13%10,002,036
Oct 23, 202415.5115.6215.3915.5415.54-10,153,183
Oct 22, 202415.2515.5615.2215.5415.541.77%16,926,249
Oct 21, 202415.3615.6015.2015.2715.27-0.59%15,114,373
Oct 18, 202415.5815.6215.2515.3615.36-0.45%19,315,787
Oct 17, 202415.5615.7215.2815.4315.43-2.59%23,922,680
Oct 16, 202415.7215.9415.6715.8415.841.60%16,845,906
Oct 15, 202415.6916.0415.5015.5915.590.45%19,917,336
Oct 14, 202415.4015.5815.2615.5215.520.84%10,818,861
Oct 11, 202415.0515.4315.0415.3915.392.87%16,242,148
Oct 10, 202414.9115.0214.8414.9614.960.13%11,656,583
Oct 9, 202414.7614.9914.7014.9414.941.43%8,819,952
Oct 8, 202414.7014.8414.6514.7314.730.61%13,091,554
Oct 7, 202414.5514.7314.5214.6414.640.14%12,114,381
Oct 4, 202414.4414.6614.3814.6214.623.18%12,711,631
Oct 3, 202414.1214.1914.0114.1714.17-0.28%9,318,819
Oct 2, 202414.3114.4814.1614.2114.21-0.77%12,499,798
Oct 1, 202414.6114.6114.1614.3214.32-2.59%11,465,036
Sep 30, 202414.6614.7814.5414.7014.700.41%8,470,069
Sep 27, 202414.6014.7714.5114.6414.640.55%8,275,332
Sep 26, 202414.5614.6214.3914.5614.561.32%9,869,034
Sep 25, 202414.5114.5414.3514.3714.37-0.96%10,524,001
Sep 24, 202414.6014.6914.4214.5114.51-0.62%9,361,836
Sep 23, 202414.9014.9414.6014.6014.60-1.75%11,437,611
Sep 20, 202414.9014.9514.7514.8614.86-0.67%25,316,586
Sep 19, 202414.8515.0014.7314.9614.962.75%22,086,425
Sep 18, 202414.5714.9014.4914.5614.56-0.07%15,076,819
Sep 17, 202414.5914.7814.4914.5714.57-0.48%9,570,676
Sep 16, 202414.4314.6714.4314.6414.491.81%11,588,363
Sep 13, 202414.2414.4314.2214.3814.231.27%10,897,384
Sep 12, 202414.2814.3414.0814.2014.05-0.14%8,603,597
Sep 11, 202414.1214.2413.8114.2214.07-0.49%12,968,458
Sep 10, 202414.6814.7114.0514.2914.14-2.52%13,674,345
Sep 9, 202414.4114.8514.4014.6614.512.45%19,941,441
Sep 6, 202414.6814.7914.2114.3114.16-2.32%17,387,064
Sep 5, 202414.8414.9214.5514.6514.50-0.54%14,882,845
Sep 4, 202414.7514.8614.6514.7314.58-0.34%11,986,931
Sep 3, 202414.9415.0014.6914.7814.62-1.27%9,446,748
Aug 30, 202414.8714.9814.7814.9714.811.22%10,088,401
Aug 29, 202414.7014.9014.4814.7914.631.02%7,670,861
Aug 28, 202414.5514.7614.5214.6414.490.34%9,565,528
Aug 27, 202414.5614.6614.4814.5914.44-0.14%8,851,578
Aug 26, 202414.7014.7714.5314.6114.46-0.14%9,251,777
Aug 23, 202414.3314.7414.2814.6314.482.88%16,863,817
Aug 22, 202413.9514.2413.8814.2214.072.01%13,898,112
Aug 21, 202413.9413.9813.8113.9413.790.29%9,364,708
Aug 20, 202413.9513.9913.8813.9013.75-0.93%9,429,514
Aug 19, 202413.8514.0513.8514.0313.880.94%11,596,886
Aug 16, 202413.7513.9413.7313.9013.750.94%10,559,553
Aug 15, 202413.7213.9313.6913.7713.632.15%9,898,545
Aug 14, 202413.5013.5513.4113.4813.34-11,700,058
Aug 13, 202413.4413.5013.2913.4813.340.75%9,301,294
Aug 12, 202413.7213.8913.3413.3813.24-1.69%12,159,058
Aug 9, 202413.4713.7013.4213.6113.470.89%11,691,012
Aug 8, 202413.4013.5413.3713.4913.351.81%10,704,163
Aug 7, 202413.5413.7713.2413.2513.11-1.19%13,326,204
Aug 6, 202413.2913.5813.1813.4113.270.98%15,353,253
Aug 5, 202413.4313.4312.9813.2813.14-3.42%24,220,222
Aug 2, 202414.1214.1313.5413.7513.61-4.31%19,146,484
Aug 1, 202414.9414.9814.3214.3714.22-3.88%14,076,095
Jul 31, 202415.1715.2114.9414.9514.79-1.32%17,677,756
Jul 30, 202415.0615.2115.0415.1514.990.87%14,489,489
Jul 29, 202415.1715.1914.9715.0214.86-0.73%14,338,764
Jul 26, 202414.9615.1814.9615.1314.970.46%17,412,332
Jul 25, 202414.9815.2514.8715.0614.900.94%17,741,714
Jul 24, 202415.0715.1814.8914.9214.76-1.00%22,373,213
Jul 23, 202415.0015.2114.9615.0714.910.40%14,437,850
Jul 22, 202414.8715.0814.7315.0114.851.01%23,466,494
Jul 19, 202414.7914.9914.5014.8614.703.92%29,332,491
Jul 18, 202414.2614.6514.2514.3014.15-0.97%21,235,594
Jul 17, 202414.1014.5014.1014.4414.291.19%19,483,361
Jul 16, 202413.7414.3013.6914.2714.123.93%22,748,772
Jul 15, 202413.7613.8413.6213.7313.591.40%15,561,052
Jul 12, 202413.4513.6413.3513.5413.400.59%15,681,986
Jul 11, 202413.1413.5613.0613.4613.322.98%28,661,029
Jul 10, 202412.9313.0912.8913.0712.930.77%26,142,571
Jul 9, 202412.8713.1312.8412.9712.83-0.15%39,860,477
Jul 8, 202412.9513.0612.8212.9912.851.17%20,457,791
Jul 5, 202413.0613.0612.7912.8412.71-1.53%14,547,708
Jul 3, 202413.2413.2713.0413.0412.90-1.29%8,233,085
Jul 2, 202413.0613.2213.0213.2113.070.38%14,769,504