Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.27
+0.09 (0.56%)
At close: Nov 26, 2025, 4:00 PM EST
16.35
+0.08 (0.49%)
After-hours: Nov 26, 2025, 7:11 PM EST

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202516.1316.3716.1316.2716.270.56%33,276,779
Nov 25, 202516.0116.2115.9716.1816.181.70%42,765,990
Nov 24, 202515.8916.0315.7815.9115.910.19%25,969,712
Nov 21, 202515.3716.0515.3715.8815.883.66%33,161,790
Nov 20, 202515.4415.6915.2715.3215.32-0.39%29,636,754
Nov 19, 202515.3515.4815.2415.3815.380.20%31,578,538
Nov 18, 202515.2115.4915.1415.3515.350.33%26,499,931
Nov 17, 202515.6915.7315.2215.3015.30-2.73%30,170,262
Nov 14, 202515.6515.7915.5215.7315.730.13%23,315,323
Nov 13, 202515.8515.9915.6715.7115.71-1.50%25,657,728
Nov 12, 202515.8716.1315.8415.9515.950.82%22,198,920
Nov 11, 202515.8415.9515.7215.8215.820.06%23,926,036
Nov 10, 202515.7415.8915.6515.8115.810.76%20,031,220
Nov 7, 202515.3915.6915.3115.6915.691.75%27,999,050
Nov 6, 202515.2815.5015.2215.4215.420.85%23,875,868
Nov 5, 202515.3115.4515.1815.2915.290.13%26,636,794
Nov 4, 202515.2915.3715.0915.2715.27-0.65%22,667,912
Nov 3, 202515.3815.4015.1715.3715.37-0.45%21,827,144
Oct 31, 202515.2515.4715.1415.4415.440.78%23,143,193
Oct 30, 202515.1415.5015.1115.3215.321.06%33,092,318
Oct 29, 202515.4715.5315.0515.1615.16-2.45%49,576,632
Oct 28, 202515.6015.7315.3715.5415.54-0.64%61,710,348
Oct 27, 202515.5215.8115.4015.6415.64-2.68%123,965,682
Oct 24, 202516.0716.1715.9716.0716.071.32%15,350,906
Oct 23, 202515.9215.9815.7815.8615.86-0.06%19,553,790
Oct 22, 202515.9016.0115.8015.8715.87-0.44%25,895,602
Oct 21, 202515.9016.0515.7815.9415.940.63%29,783,652
Oct 20, 202515.8015.8715.6015.8415.842.19%28,011,130
Oct 17, 202515.6315.7315.2415.5015.500.85%76,956,282
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