Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
13.76
-1.46 (-9.57%)
Apr 3, 2025, 2:49 PM EDT - Market open

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202514.4614.5013.6813.76--9.57%22,954,216
Apr 2, 202514.7715.2314.7215.2115.211.74%16,516,292
Apr 1, 202515.0315.0514.6614.9514.95-0.40%20,382,637
Mar 31, 202514.6415.0714.4915.0115.011.49%18,673,368
Mar 28, 202515.0615.2014.7214.7914.79-2.18%12,853,835
Mar 27, 202515.2715.3515.0515.1215.12-0.92%15,863,154
Mar 26, 202515.3915.5515.1615.2615.26-0.39%14,669,135
Mar 25, 202515.3515.4615.2415.3215.32-0.20%17,941,482
Mar 24, 202515.2415.4015.1115.3515.352.20%15,981,939
Mar 21, 202514.8015.0714.7415.0215.020.47%99,686,603
Mar 20, 202514.8015.1214.7814.9514.95-0.13%21,910,117
Mar 19, 202514.7915.1014.7314.9714.971.42%20,505,475
Mar 18, 202514.6914.8014.5514.7614.76-0.94%23,168,339
Mar 17, 202514.6714.9814.6414.9014.751.02%23,104,071
Mar 14, 202514.3614.7714.3614.7514.603.29%27,473,476
Mar 13, 202514.6114.6714.2614.2814.13-1.86%18,992,743
Mar 12, 202514.6414.7114.3714.5514.401.04%24,303,417
Mar 11, 202514.6214.7214.2414.4014.25-1.64%36,965,776
Mar 10, 202514.8714.9114.4114.6414.49-3.30%28,773,805
Mar 7, 202515.1915.1914.6915.1414.980.07%25,519,159
Mar 6, 202515.2615.2614.9615.1314.97-1.63%24,456,210
Mar 5, 202515.4315.6215.1815.3815.22-0.84%29,043,890
Mar 4, 202515.9416.0015.2315.5115.35-4.20%28,823,257
Mar 3, 202516.5516.7116.0416.1916.02-1.70%18,883,372
Feb 28, 202516.3016.5116.2216.4716.301.60%31,047,949
Feb 27, 202516.1216.3716.0516.2116.040.93%24,769,663
Feb 26, 202515.9216.2215.8716.0615.891.58%25,799,086
Feb 25, 202516.1416.2515.6715.8115.65-1.31%28,245,289
Feb 24, 202516.3216.3215.9016.0215.85-0.80%21,010,819
Feb 21, 202516.5016.5416.1116.1515.98-1.64%32,919,106
Feb 20, 202516.8216.8916.3416.4216.25-2.44%19,214,523
Feb 19, 202516.7216.9316.6416.8316.66-0.36%16,145,905
Feb 18, 202516.7416.9316.6616.8916.710.96%21,197,151
Feb 14, 202516.6916.8916.6716.7316.560.72%15,881,875
Feb 13, 202516.6216.6616.3716.6116.440.12%18,831,399
Feb 12, 202516.6716.7216.5516.5916.42-1.60%14,263,462
Feb 11, 202516.6516.8716.5216.8616.690.78%18,785,252
Feb 10, 202516.9516.9816.6616.7316.56-1.12%17,997,602
Feb 7, 202517.1817.2316.8416.9216.74-1.40%15,234,242
Feb 6, 202517.0017.1816.7117.1616.981.42%26,516,048
Feb 5, 202516.9717.0016.7216.9216.740.30%21,298,718
Feb 4, 202516.8617.1016.8316.8716.700.18%20,783,550
Feb 3, 202516.7516.9916.4816.8416.67-2.09%21,739,051
Jan 31, 202517.3117.4117.1217.2017.02-1.09%17,460,336
Jan 30, 202517.3417.5417.2417.3917.211.28%18,943,955
Jan 29, 202517.2317.4417.0417.1716.99-0.35%25,421,752
Jan 28, 202517.1317.3317.0517.2317.050.35%22,737,229
Jan 27, 202517.2017.3517.0917.1716.99-0.17%21,200,206
Jan 24, 202516.8717.4016.8417.2017.021.78%20,478,658
Jan 23, 202516.8317.0416.8316.9016.720.24%14,379,941