Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
15.94
-0.18 (-1.12%)
At close: May 20, 2025, 4:00 PM
15.85
-0.09 (-0.56%)
Pre-market: May 21, 2025, 4:36 AM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202516.1116.1115.8915.9415.94-1.12%15,163,651
May 19, 202516.0016.1815.9616.1216.12-0.37%20,177,816
May 16, 202516.0616.2316.0016.1816.180.50%15,203,009
May 15, 202516.1316.1515.9416.1016.100.06%22,728,647
May 14, 202516.0716.1515.9816.0916.09-21,160,047
May 13, 202515.9716.1715.8816.0916.091.00%21,061,126
May 12, 202515.9016.1715.8715.9315.934.66%25,726,850
May 9, 202515.2515.3115.1415.2215.22-18,130,469
May 8, 202515.1715.3515.0915.2215.221.74%20,118,434
May 7, 202514.9515.1114.8714.9614.960.54%15,068,889
May 6, 202514.8315.0214.7914.8814.88-0.93%19,384,099
May 5, 202514.9415.2514.9015.0215.02-0.40%12,857,088
May 2, 202514.8515.1314.8015.0815.083.15%18,090,813
May 1, 202514.4814.7614.4214.6214.620.62%14,989,937
Apr 30, 202514.3214.5814.1914.5314.53-0.75%18,423,456
Apr 29, 202514.5114.6814.3914.6414.640.41%13,693,920
Apr 28, 202514.5014.6314.4014.5814.581.25%15,511,354
Apr 25, 202514.4414.5614.3414.4014.40-1.03%17,839,815
Apr 24, 202514.1514.5814.0914.5514.552.61%16,491,567
Apr 23, 202514.2614.6814.0714.1814.181.79%20,643,272
Apr 22, 202513.6713.9613.6013.9313.933.41%21,022,736
Apr 21, 202513.5813.6413.3613.4713.47-1.46%22,120,115
Apr 17, 202513.7213.9613.5413.6713.673.01%31,069,237
Apr 16, 202513.2813.4913.1013.2713.27-0.97%26,341,453
Apr 15, 202513.2613.6313.2213.4013.401.90%14,988,342
Apr 14, 202513.1213.2612.9613.1513.152.02%16,374,694
Apr 11, 202512.7513.0212.4812.8912.89-23,058,926
Apr 10, 202513.3313.4112.4212.8912.89-5.98%28,774,855
Apr 9, 202512.3013.9612.0813.7113.719.77%31,308,824
Apr 8, 202513.2013.3812.2812.4912.49-1.73%25,512,944
Apr 7, 202512.1213.1511.9212.7112.710.87%37,023,124
Apr 4, 202512.8112.9512.1312.6012.60-6.39%28,688,604
Apr 3, 202514.4614.5013.4513.4613.46-11.51%31,270,165
Apr 2, 202514.7715.2314.7215.2115.211.74%16,516,292
Apr 1, 202515.0315.0514.6614.9514.95-0.40%20,382,637
Mar 31, 202514.6415.0714.4915.0115.011.49%18,673,368
Mar 28, 202515.0615.2014.7214.7914.79-2.18%12,853,835
Mar 27, 202515.2715.3515.0515.1215.12-0.92%15,863,154
Mar 26, 202515.3915.5515.1615.2615.26-0.39%14,669,135
Mar 25, 202515.3515.4615.2415.3215.32-0.20%17,941,482
Mar 24, 202515.2415.4015.1115.3515.352.20%15,981,939
Mar 21, 202514.8015.0714.7415.0215.020.47%99,686,603
Mar 20, 202514.8015.1214.7814.9514.95-0.13%21,910,117
Mar 19, 202514.7915.1014.7314.9714.971.42%20,505,475
Mar 18, 202514.6914.8014.5514.7614.76-0.94%23,168,339
Mar 17, 202514.6714.9814.6414.9014.751.02%23,104,071
Mar 14, 202514.3614.7714.3614.7514.603.29%27,473,476
Mar 13, 202514.6114.6714.2614.2814.13-1.86%18,992,743
Mar 12, 202514.6414.7114.3714.5514.401.04%24,303,417
Mar 11, 202514.6214.7214.2414.4014.25-1.64%36,965,776