Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
15.50
+0.13 (0.85%)
At close: Oct 17, 2025, 4:00 PM EDT
15.51
+0.01 (0.07%)
After-hours: Oct 17, 2025, 7:58 PM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202515.6315.7315.2415.5015.500.85%76,859,649
Oct 16, 202516.1616.1715.2915.3715.37-5.18%50,243,654
Oct 15, 202516.4516.4516.1216.2116.21-0.80%29,714,379
Oct 14, 202515.8516.4615.7716.3416.342.77%26,377,751
Oct 13, 202515.8615.9715.6415.9015.901.92%25,619,679
Oct 10, 202516.3716.3915.5815.6015.60-4.53%32,618,373
Oct 9, 202516.4316.5116.3016.3416.34-34,151,106
Oct 8, 202516.7916.8216.3216.3416.34-2.51%35,560,806
Oct 7, 202516.8217.0416.7416.7616.760.30%34,678,925
Oct 6, 202517.2917.5416.6816.7116.71-2.91%42,630,153
Oct 3, 202517.1217.3217.0817.2117.211.00%26,767,812
Oct 2, 202517.0417.1316.8917.0417.04-26,172,784
Oct 1, 202517.2717.3017.0317.0417.04-1.33%30,339,133
Sep 30, 202517.3617.5216.9617.2717.27-0.46%33,471,856
Sep 29, 202517.5017.5217.1717.3517.35-0.40%33,740,343
Sep 26, 202517.4417.5717.3017.4217.420.58%25,778,510
Sep 25, 202517.2817.4317.1617.3217.32-0.29%25,231,562
Sep 24, 202517.3717.5017.2317.3717.370.12%26,007,169
Sep 23, 202517.3617.6517.3017.3517.350.12%25,576,459
Sep 22, 202517.6417.7117.3017.3317.33-2.20%21,664,703
Sep 19, 202517.9017.9317.7117.7217.72-0.84%36,152,302
Sep 18, 202517.6217.9017.4717.8717.871.88%32,520,408
Sep 17, 202517.3117.8017.2717.5417.540.63%27,999,615
Sep 16, 202517.6217.6217.2017.4317.28-1.13%26,061,087
Sep 15, 202517.7917.8617.6017.6317.48-0.79%27,325,181
Sep 12, 202517.6917.8517.6417.7717.610.17%21,711,233
Sep 11, 202517.7017.7717.5417.7417.590.45%27,603,265
Sep 10, 202517.6617.7717.5517.6617.510.11%27,277,577
Sep 9, 202517.6917.8717.5417.6417.49-0.51%24,654,477
Sep 8, 202517.6817.7517.3917.7317.580.57%33,323,591
Sep 5, 202517.9118.0317.4317.6317.48-1.40%34,893,511
Sep 4, 202517.7617.9117.6317.8817.721.53%36,002,595
Sep 3, 202517.6817.8917.4217.6117.46-0.40%24,895,951
Sep 2, 202517.6217.7317.4517.6817.53-0.73%30,110,057
Aug 29, 202517.7917.9217.7117.8117.650.06%22,951,867
Aug 28, 202517.8917.9017.6917.8017.64-20,291,755
Aug 27, 202517.4817.8717.4417.8017.641.77%26,237,653
Aug 26, 202517.2117.5117.2117.4917.341.16%24,211,399
Aug 25, 202517.3017.3817.2017.2917.14-0.40%23,336,908
Aug 22, 202516.7617.4216.7317.3617.214.20%30,878,782
Aug 21, 202516.7816.7916.6016.6616.51-0.83%18,912,631
Aug 20, 202516.6416.8516.5116.8016.651.08%28,478,054
Aug 19, 202516.6416.8316.5716.6216.47-0.36%20,767,618
Aug 18, 202516.5216.6916.4516.6816.530.66%20,797,571
Aug 15, 202516.8116.8516.5716.5716.43-1.43%21,072,962
Aug 14, 202516.6016.8216.4716.8116.660.54%21,390,778
Aug 13, 202516.5316.7416.4716.7216.571.52%23,074,960
Aug 12, 202516.1816.4916.1016.4716.332.87%32,252,539
Aug 11, 202516.1516.2315.9816.0115.87-0.50%24,015,379
Aug 8, 202516.0516.1415.8716.0915.951.39%18,516,360