Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
17.06
-0.37 (-2.12%)
At close: Jan 28, 2026, 4:00 PM EST
17.08
+0.02 (0.11%)
After-hours: Jan 28, 2026, 4:46 PM EST

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202617.4617.4716.8217.0617.06-2.12%41,760,174
Jan 27, 202617.4117.5517.2717.4317.430.52%22,998,245
Jan 26, 202617.3417.5317.1617.3417.34-0.06%34,643,194
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
Dec 23, 202517.9217.9417.7117.7317.73-1.06%16,424,583
Dec 22, 202517.6917.9517.6617.9217.921.30%15,278,834
Dec 19, 202517.5517.7417.5317.6917.690.57%29,942,450
Dec 18, 202517.6917.8417.5117.5917.59-0.90%23,821,018
Dec 17, 202517.6817.9117.6617.7517.600.68%23,967,886
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