Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.36
+0.24 (1.49%)
At close: May 29, 2026, 4:00 PM EDT
16.18
-0.18 (-1.10%)
After-hours: May 29, 2026, 7:30 PM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.0616.3616.0016.3616.361.49%40,489,203
May 28, 202615.9816.2115.8516.1216.120.56%26,223,609
May 27, 202616.1216.3015.9916.0316.03-0.19%17,817,572
May 26, 202616.0416.1915.9616.0616.060.88%30,267,097
May 22, 202615.8916.0215.8715.9215.920.44%14,021,117
May 21, 202615.7515.9115.6515.8515.850.19%16,062,217
May 20, 202615.5515.8915.3815.8215.822.33%12,183,869
May 19, 202615.5415.6115.3515.4615.46-0.71%11,491,204
May 18, 202615.4615.6415.3915.5715.571.04%16,587,051
May 15, 202615.5015.5615.1715.4115.41-0.64%20,201,710
May 14, 202615.4315.6015.4315.5115.511.04%17,919,624
May 13, 202615.7515.7815.3415.3515.35-3.09%24,787,672
May 12, 202615.9615.9915.6015.8415.84-0.75%33,254,254
May 11, 202616.1416.2115.8315.9615.96-0.99%17,660,334
May 8, 202616.2416.3116.0316.1216.12-0.43%26,015,737
May 7, 202616.6016.6516.1116.1916.19-2.70%37,697,332
May 6, 202616.6116.7916.5616.6416.641.40%15,026,540
May 5, 202616.2116.4416.1216.4116.411.55%14,250,926
May 4, 202616.4616.5416.1216.1616.16-2.83%16,623,389
May 1, 202616.7616.8016.5816.6316.63-0.78%14,163,468
Apr 30, 202616.2816.8016.1716.7616.762.76%20,760,823
Apr 29, 202616.4716.6216.1916.3116.31-1.45%19,422,146
Apr 28, 202616.6916.7816.4816.5516.550.12%17,325,995
Apr 27, 202616.4116.6316.4016.5316.530.79%22,405,723
Apr 24, 202616.6316.8116.3416.4016.40-2.55%16,039,127
Apr 23, 202616.7816.9216.2216.8316.830.06%37,245,365
Apr 22, 202616.9817.1416.7816.8216.82-0.88%16,519,298
Apr 21, 202617.1117.3516.9316.9716.97-0.53%15,147,575
Apr 20, 202616.7417.1216.7417.0617.061.25%16,241,482
Apr 17, 202616.7417.0716.6816.8516.851.69%23,736,425
Apr 16, 202616.5816.7916.5716.5716.57-0.60%25,204,660
Apr 15, 202616.6216.8216.4816.6716.670.48%25,588,086
Apr 14, 202616.5516.7316.4316.5916.59-0.18%27,886,253
Apr 13, 202616.2716.6516.1416.6216.621.47%22,689,200
Apr 10, 202616.5616.5916.3416.3816.38-1.27%14,057,481
Apr 9, 202616.2516.6616.2516.5916.591.47%19,947,682
Apr 8, 202616.3516.5516.2716.3516.352.96%26,755,692
Apr 7, 202615.7915.9415.7415.8815.88-0.38%25,508,012
Apr 6, 202615.7315.9615.7015.9415.940.95%16,537,907
Apr 2, 202615.5715.9015.4315.7915.79-0.57%18,815,939
Apr 1, 202615.8116.0415.7515.8815.881.47%30,128,320
Mar 31, 202615.3415.6915.2215.6515.654.19%31,158,480
Mar 30, 202615.1515.2214.9515.0215.02-0.40%20,879,773
Mar 27, 202615.4215.4415.0115.0815.08-2.27%23,796,636
Mar 26, 202615.4715.5715.3515.4315.43-0.71%19,176,788
Mar 25, 202615.6115.7315.3015.5415.540.39%22,050,771
Mar 24, 202615.1415.6315.1015.4815.481.24%24,161,702
Mar 23, 202615.5415.6015.2615.2915.291.33%32,655,567
Mar 20, 202615.1715.2414.9715.0915.09-0.53%40,814,584
Mar 19, 202615.0515.3014.8915.1715.170.40%19,819,796