Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
18.14
-0.16 (-0.87%)
Jan 7, 2026, 4:00 PM EST - Market closed

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202618.3018.3317.9918.1418.14-0.87%26,984,726
Jan 6, 202617.8818.3517.8518.3018.302.35%27,063,945
Jan 5, 202617.4118.1017.4117.8817.882.29%18,961,409
Jan 2, 202617.3817.6017.1417.4817.480.75%17,729,524
Dec 31, 202517.5117.5517.3217.3517.35-0.69%9,108,970
Dec 30, 202517.5717.6017.4517.4717.47-0.63%9,541,479
Dec 29, 202517.7417.7717.5517.5817.58-0.90%12,655,364
Dec 26, 202517.7417.7917.6717.7417.74-7,710,342
Dec 24, 202517.7517.8217.6817.7417.740.06%6,860,211
Dec 23, 202517.9217.9417.7117.7317.73-1.06%16,423,867
Dec 22, 202517.6917.9517.6617.9217.921.30%14,757,960
Dec 19, 202517.5517.7417.5317.6917.690.57%29,937,599
Dec 18, 202517.6917.8417.5117.5917.59-0.90%23,820,017
Dec 17, 202517.6817.9117.6617.7517.600.68%23,967,534
Dec 16, 202517.7817.7817.4717.6317.48-0.62%24,112,006
Dec 15, 202517.9718.0417.6517.7417.59-0.45%24,793,820
Dec 12, 202518.0018.0017.6917.8217.66-0.50%21,631,275
Dec 11, 202517.5018.0117.5017.9117.751.99%24,359,836
Dec 10, 202517.0717.5816.9017.5617.413.35%37,663,714
Dec 9, 202516.9417.2216.9216.9916.840.30%31,683,708
Dec 8, 202516.9517.0116.8116.9416.790.24%22,433,200
Dec 5, 202516.9917.0516.8616.9016.75-1.17%25,173,245
Dec 4, 202517.0417.1716.9817.1016.950.35%22,713,492
Dec 3, 202516.5717.0616.5517.0416.892.90%27,795,868
Dec 2, 202516.6116.6716.4316.5616.420.12%29,186,017
Dec 1, 202516.1916.5816.1616.5416.401.47%27,810,133
Nov 28, 202516.3216.3516.1916.3016.160.18%14,181,421
Nov 26, 202516.1316.3716.1316.2716.130.56%33,297,884
Nov 25, 202516.0116.2115.9716.1816.041.70%47,994,389
Nov 24, 202515.8916.0315.7815.9115.770.19%25,969,758
Nov 21, 202515.3716.0515.3715.8815.743.66%33,189,690
Nov 20, 202515.4415.6915.2715.3215.19-0.39%29,636,908
Nov 19, 202515.3515.4815.2415.3815.250.20%31,578,538
Nov 18, 202515.2115.4915.1415.3515.220.33%26,499,931
Nov 17, 202515.6915.7315.2215.3015.17-2.73%30,170,262
Nov 14, 202515.6515.7915.5215.7315.590.13%23,315,323
Nov 13, 202515.8515.9915.6715.7115.57-1.50%25,657,728
Nov 12, 202515.8716.1315.8415.9515.810.82%22,198,920
Nov 11, 202515.8415.9515.7215.8215.680.06%23,926,036
Nov 10, 202515.7415.8915.6515.8115.670.76%20,031,220
Nov 7, 202515.3915.6915.3115.6915.551.75%27,999,050
Nov 6, 202515.2815.5015.2215.4215.290.85%23,875,868
Nov 5, 202515.3115.4515.1815.2915.160.13%26,636,794
Nov 4, 202515.2915.3715.0915.2715.14-0.65%22,667,912
Nov 3, 202515.3815.4015.1715.3715.24-0.45%21,827,144
Oct 31, 202515.2515.4715.1415.4415.310.78%23,143,193
Oct 30, 202515.1415.5015.1115.3215.191.06%33,092,318
Oct 29, 202515.4715.5315.0515.1615.03-2.45%49,576,632
Oct 28, 202515.6015.7315.3715.5415.40-0.64%61,710,348
Oct 27, 202515.5215.8115.4015.6415.50-2.68%123,965,682