Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
17.42
+0.10 (0.58%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 202517.3117.8017.2717.5417.540.63%27,999,615
Sep 16, 202517.6217.6217.2017.4317.28-1.13%26,061,087
Sep 15, 202517.7917.8617.6017.6317.48-0.79%27,325,181
Sep 12, 202517.6917.8517.6417.7717.610.17%21,711,233
Sep 11, 202517.7017.7717.5417.7417.590.45%27,603,265
Sep 10, 202517.6617.7717.5517.6617.510.11%27,277,577
Sep 9, 202517.6917.8717.5417.6417.49-0.51%24,654,477
Sep 8, 202517.6817.7517.3917.7317.580.57%33,323,591
Sep 5, 202517.9118.0317.4317.6317.48-1.40%34,893,511
Sep 4, 202517.7617.9117.6317.8817.721.53%36,002,595
Sep 3, 202517.6817.8917.4217.6117.46-0.40%24,895,951
Sep 2, 202517.6217.7317.4517.6817.53-0.73%30,110,057
Aug 29, 202517.7917.9217.7117.8117.650.06%22,951,867
Aug 28, 202517.8917.9017.6917.8017.64-20,291,755
Aug 27, 202517.4817.8717.4417.8017.641.77%26,237,653
Aug 26, 202517.2117.5117.2117.4917.341.16%24,211,399
Aug 25, 202517.3017.3817.2017.2917.14-0.40%23,336,908
Aug 22, 202516.7617.4216.7317.3617.214.20%30,878,782
Aug 21, 202516.7816.7916.6016.6616.51-0.83%18,912,631
Aug 20, 202516.6416.8516.5116.8016.651.08%28,478,054
Aug 19, 202516.6416.8316.5716.6216.47-0.36%20,767,618
Aug 18, 202516.5216.6916.4516.6816.530.66%20,797,571
Aug 15, 202516.8116.8516.5716.5716.43-1.43%21,072,962
Aug 14, 202516.6016.8216.4716.8116.660.54%21,390,778
Aug 13, 202516.5316.7416.4716.7216.571.52%23,074,960
Aug 12, 202516.1816.4916.1016.4716.332.87%32,252,539
Aug 11, 202516.1516.2315.9816.0115.87-0.50%24,015,379
Aug 8, 202516.0516.1415.8716.0915.951.39%18,516,360
Aug 7, 202516.2416.2415.8215.8715.73-1.06%23,780,860
Aug 6, 202516.2216.2416.0216.0415.90-0.99%28,253,870
Aug 5, 202516.2816.3315.9316.2016.06-0.43%29,461,708
Aug 4, 202516.1216.3216.0616.2716.131.43%32,869,914
Aug 1, 202516.1416.1615.7216.0415.90-2.37%41,446,878
Jul 31, 202516.5216.6216.4016.4316.29-0.90%44,658,227
Jul 30, 202516.7717.0216.4916.5816.44-1.01%36,710,645
Jul 29, 202516.7216.8516.6916.7516.600.66%36,365,609
Jul 28, 202516.8416.8716.5816.6416.49-1.19%29,412,227
Jul 25, 202516.6616.9016.4816.8416.691.20%47,060,995
Jul 24, 202516.8116.9516.6116.6416.49-1.07%42,543,304
Jul 23, 202516.7416.8716.6316.8216.670.99%38,911,779
Jul 22, 202516.7816.8816.6216.6616.51-0.92%45,456,690
Jul 21, 202516.7417.1416.7416.8116.660.60%38,442,128
Jul 18, 202516.9217.0316.3616.7116.56-1.59%50,169,299