Huntington Bancshares Incorporated (HBAN)

NASDAQ: HBAN · Real-Time Price · USD

15.92

+0.45 (2.91%)

At close: Nov 9, 2026, 4:00 PM EST

16.08

+0.16 (1.03%)

Pre-market: Nov 10, 2026, 4:56 AM EST

Huntington Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.75	16.10	15.64	15.92	15.92	2.91%	17,346,345
Nov 6, 2026	15.50	15.73	15.45	15.47	15.47	-0.90%	16,745,056
Nov 5, 2026	16.29	16.48	15.50	15.61	15.61	-2.80%	26,233,578
Nov 4, 2026	16.22	16.47	15.88	16.06	16.06	1.26%	26,072,186
Nov 3, 2026	16.01	16.08	15.80	15.86	15.86	-0.94%	15,595,564
Nov 2, 2026	15.91	16.11	15.85	16.01	16.01	1.46%	23,165,643
Oct 30, 2026	16.01	16.03	15.63	15.78	15.78	-1.19%	19,221,930
Oct 29, 2026	15.95	16.08	15.86	15.97	15.97	1.72%	17,272,958
Oct 28, 2026	15.71	15.78	15.59	15.70	15.70	-0.06%	19,212,219
Oct 27, 2026	15.72	15.79	15.59	15.71	15.71	-0.13%	21,766,200
Oct 26, 2026	15.75	15.96	15.70	15.73	15.73	-	17,206,367
Oct 23, 2026	15.57	15.82	15.50	15.73	15.73	0.45%	27,154,564
Oct 22, 2026	15.50	15.89	15.45	15.66	15.66	-0.38%	33,633,467
Oct 21, 2026	15.63	15.76	15.54	15.72	15.72	1.16%	26,031,870
Oct 20, 2026	15.23	15.64	15.20	15.54	15.54	2.04%	17,346,004
Oct 19, 2026	15.29	15.36	15.20	15.23	15.23	-0.26%	18,196,025
Oct 16, 2026	15.42	15.73	15.27	15.27	15.27	-0.52%	38,095,935
Oct 15, 2026	15.15	15.46	15.01	15.35	15.35	1.66%	40,644,077
Oct 14, 2026	15.06	15.13	14.92	15.10	15.10	-0.92%	28,310,618
Oct 13, 2026	15.49	15.54	15.13	15.24	15.24	-1.04%	16,522,233
Oct 12, 2026	15.34	15.45	15.30	15.40	15.40	0.52%	14,092,064
Oct 9, 2026	15.29	15.36	15.19	15.32	15.32	-0.33%	20,029,219
Oct 8, 2026	15.09	15.38	14.99	15.37	15.37	1.32%	23,991,210
Oct 7, 2026	15.19	15.22	15.00	15.17	15.17	-1.04%	30,274,958
Oct 6, 2026	15.31	15.45	15.24	15.33	15.33	0.26%	30,266,727
Oct 5, 2026	15.36	15.41	15.23	15.29	15.29	-0.26%	19,460,342
Oct 2, 2026	15.30	15.42	15.21	15.33	15.33	0.92%	20,608,391
Oct 1, 2026	15.20	15.27	14.82	15.19	15.19	-0.46%	26,150,348
Sep 30, 2026	15.29	15.42	15.21	15.26	15.26	-0.07%	34,788,976
Sep 29, 2026	15.34	15.43	15.08	15.27	15.27	-0.20%	28,398,439
Sep 28, 2026	15.54	15.60	15.28	15.30	15.30	-2.17%	30,524,047
Sep 25, 2026	15.39	15.74	15.32	15.64	15.64	2.16%	33,486,655
Sep 24, 2026	15.38	15.47	15.19	15.31	15.31	-0.46%	46,691,846
Sep 23, 2026	15.56	15.67	15.38	15.38	15.38	-1.98%	27,531,150
Sep 22, 2026	16.14	16.15	15.58	15.69	15.69	-2.18%	29,302,152
Sep 21, 2026	16.00	16.06	15.94	16.04	16.04	1.01%	24,038,309
Sep 18, 2026	15.86	15.94	15.69	15.88	15.88	-	53,658,214
Sep 17, 2026	15.90	15.98	15.55	15.88	15.88	1.37%	37,150,438
Sep 16, 2026	16.52	16.73	15.61	15.82	15.67	-5.55%	77,463,132
Sep 15, 2026	16.77	16.95	16.64	16.75	16.59	-0.12%	37,399,256
Sep 14, 2026	16.80	16.99	16.70	16.77	16.61	-0.53%	19,760,927
Sep 11, 2026	16.86	16.97	16.63	16.86	16.69	0.78%	19,013,073
Sep 10, 2026	16.63	16.74	16.42	16.73	16.57	0.60%	25,234,783
Sep 9, 2026	16.71	16.84	16.56	16.63	16.47	-0.78%	20,512,250
Sep 8, 2026	16.96	17.02	16.74	16.76	16.60	-1.59%	20,193,462
Sep 4, 2026	16.96	17.16	16.96	17.03	16.86	-0.18%	13,262,451
Sep 3, 2026	16.96	17.13	16.87	17.06	16.89	1.07%	17,764,842
Sep 2, 2026	16.54	17.03	16.50	16.88	16.71	2.80%	19,790,984
Sep 1, 2026	16.75	16.81	16.40	16.42	16.26	-1.59%	25,911,140
Aug 31, 2026	16.93	16.93	16.66	16.69	16.52	-1.39%	24,058,217