Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
15.75
+0.27 (1.74%)
Jun 18, 2025, 11:56 AM - Market open

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202515.4915.7915.4515.74-1.65%5,405,814
Jun 17, 202515.4115.6215.3815.4815.48-1.40%26,823,839
Jun 16, 202515.7415.8015.5715.7015.541.23%22,833,365
Jun 13, 202515.7615.8015.4715.5115.36-2.82%36,224,952
Jun 12, 202516.0016.0315.8315.9615.80-0.81%31,621,241
Jun 11, 202516.5216.5616.0316.0915.93-1.35%51,741,666
Jun 10, 202516.2016.4116.1716.3116.150.49%32,376,881
Jun 9, 202516.2716.4116.1916.2316.070.06%28,886,570
Jun 6, 202515.9916.2415.9116.2216.063.05%30,776,005
Jun 5, 202515.7415.8415.5915.7415.58-26,121,808
Jun 4, 202515.8615.9915.7215.7415.58-1.07%19,170,740
Jun 3, 202515.5615.9415.4915.9115.752.12%21,317,849
Jun 2, 202515.5615.6015.2615.5815.43-0.32%19,174,499
May 30, 202515.6415.6915.5015.6315.48-0.57%25,570,596
May 29, 202515.6315.7215.5215.7215.561.03%27,628,313
May 28, 202515.7315.7715.5415.5615.41-1.27%21,952,594
May 27, 202515.5115.7615.4015.7615.602.87%23,907,441
May 23, 202515.0915.4215.0615.3215.17-0.71%25,782,910
May 22, 202515.2815.5715.2415.4315.280.72%28,810,847
May 21, 202515.8415.8715.2915.3215.17-3.89%24,551,631
May 20, 202516.1116.1115.8915.9415.78-1.12%15,163,651
May 19, 202516.0016.1815.9616.1215.96-0.37%20,177,816
May 16, 202516.0616.2316.0016.1816.020.50%15,203,009
May 15, 202516.1316.1515.9416.1015.940.06%22,728,647
May 14, 202516.0716.1515.9816.0915.93-21,160,047
May 13, 202515.9716.1715.8816.0915.931.00%21,061,126
May 12, 202515.9016.1715.8715.9315.774.66%25,726,850
May 9, 202515.2515.3115.1415.2215.07-18,130,469
May 8, 202515.1715.3515.0915.2215.071.74%20,118,434
May 7, 202514.9515.1114.8714.9614.810.54%15,068,889
May 6, 202514.8315.0214.7914.8814.73-0.93%19,384,099
May 5, 202514.9415.2514.9015.0214.87-0.40%12,857,088
May 2, 202514.8515.1314.8015.0814.933.15%18,090,813
May 1, 202514.4814.7614.4214.6214.480.62%14,989,937
Apr 30, 202514.3214.5814.1914.5314.39-0.75%18,423,456
Apr 29, 202514.5114.6814.3914.6414.500.41%13,693,920
Apr 28, 202514.5014.6314.4014.5814.441.25%15,511,354
Apr 25, 202514.4414.5614.3414.4014.26-1.03%17,839,815
Apr 24, 202514.1514.5814.0914.5514.412.61%16,491,567
Apr 23, 202514.2614.6814.0714.1814.041.79%20,643,272
Apr 22, 202513.6713.9613.6013.9313.793.41%21,022,736
Apr 21, 202513.5813.6413.3613.4713.34-1.46%22,120,115
Apr 17, 202513.7213.9613.5413.6713.533.01%31,069,237
Apr 16, 202513.2813.4913.1013.2713.14-0.97%26,341,453
Apr 15, 202513.2613.6313.2213.4013.271.90%14,988,342
Apr 14, 202513.1213.2612.9613.1513.022.02%16,374,694
Apr 11, 202512.7513.0212.4812.8912.76-23,058,926
Apr 10, 202513.3313.4112.4212.8912.76-5.98%28,774,855
Apr 9, 202512.3013.9612.0813.7113.579.77%31,308,824
Apr 8, 202513.2013.3812.2812.4912.37-1.73%25,512,944