Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.12
-0.19 (-1.16%)
At close: Mar 9, 2026, 4:00 PM EDT
16.10
-0.02 (-0.12%)
Pre-market: Mar 10, 2026, 7:31 AM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0816.2615.5816.1216.12-1.16%38,214,587
Mar 6, 202616.2416.3515.8616.3116.31-2.22%27,421,396
Mar 5, 202616.7116.8416.4916.6816.68-0.89%19,329,123
Mar 4, 202616.8816.9016.6416.8316.830.48%27,351,127
Mar 3, 202616.6516.9816.5016.7516.75-1.30%24,700,091
Mar 2, 202616.5917.1016.4216.9716.971.01%18,662,143
Feb 27, 202617.2717.3516.5016.8016.80-4.22%38,863,278
Feb 26, 202617.3717.7317.3217.5417.541.50%19,498,569
Feb 25, 202617.2017.4217.0517.2817.281.53%23,954,275
Feb 24, 202617.1017.2116.8417.0217.02-0.35%27,065,691
Feb 23, 202617.9718.1317.0117.0817.08-5.16%24,767,749
Feb 20, 202617.8518.0317.5918.0118.010.90%25,391,298
Feb 19, 202617.7117.8617.5617.8517.85-0.22%23,422,627
Feb 18, 202617.5117.9317.4817.8917.892.40%27,278,243
Feb 17, 202617.2917.5117.1517.4717.471.22%30,405,854
Feb 13, 202617.2117.3917.0717.2617.26-0.40%21,208,064
Feb 12, 202618.0918.2217.1817.3317.33-3.35%37,721,216
Feb 11, 202618.6018.7417.7717.9317.93-3.45%35,687,602
Feb 10, 202618.5219.0118.2518.5718.57-2.26%45,280,156
Feb 9, 202619.1519.2619.0019.0019.00-1.40%17,333,405
Feb 6, 202619.2419.4619.1819.2719.271.31%30,188,900
Feb 5, 202618.9219.1318.7219.0219.02-38,614,274
Feb 4, 202618.5819.1918.5519.0219.023.43%69,191,674
Feb 3, 202617.8818.4917.8418.3918.392.85%53,854,282
Feb 2, 202617.3617.9417.2717.8817.882.29%47,527,199
Jan 30, 202617.3117.6417.1217.4817.481.10%211,994,510
Jan 29, 202617.2017.3316.9517.2917.291.35%35,403,542
Jan 28, 202617.4617.4716.8217.0617.06-2.12%42,270,469
Jan 27, 202617.4117.5517.2717.4317.430.52%23,037,813
Jan 26, 202617.3417.5317.1617.3417.34-0.06%34,643,564
Jan 23, 202617.5017.8417.3417.3517.35-1.64%46,836,598
Jan 22, 202618.3018.4317.6217.6417.64-6.02%87,086,487
Jan 21, 202618.0618.9118.0618.7718.774.34%42,494,147
Jan 20, 202617.7418.1517.7217.9917.99-0.17%34,619,066
Jan 16, 202617.9218.1117.8218.0218.020.39%23,386,764
Jan 15, 202617.7218.1217.6917.9517.951.53%29,481,767
Jan 14, 202617.4317.7117.3117.6817.681.03%26,110,463
Jan 13, 202617.9418.0017.4817.5017.50-2.23%28,747,816
Jan 12, 202618.1418.1517.7417.9017.90-1.86%28,621,645
Jan 9, 202618.4518.5718.2118.2418.24-1.25%29,643,598
Jan 8, 202618.0518.6218.0118.4718.471.82%29,565,359
Jan 7, 202618.3018.3317.9918.1418.14-0.87%26,985,052
Jan 6, 202617.8818.3517.8518.3018.302.35%27,274,920
Jan 5, 202617.4118.1017.4117.8817.882.29%19,140,409
Jan 2, 202617.3817.6017.1417.4817.480.75%17,730,385
Dec 31, 202517.5117.5517.3217.3517.35-0.69%9,261,101
Dec 30, 202517.5717.6017.4517.4717.47-0.63%9,632,444
Dec 29, 202517.7417.7717.5517.5817.58-0.90%12,656,439
Dec 26, 202517.7417.7917.6717.7417.74-7,733,473
Dec 24, 202517.7517.8217.6817.7417.740.06%6,904,619