Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
17.76
+0.30 (1.72%)
Jul 9, 2026, 4:00 PM EDT - Market closed

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202617.5417.8917.4817.7617.761.72%15,349,787
Jul 8, 202617.9017.9517.3017.4617.46-3.05%25,146,291
Jul 7, 202617.9818.1717.9518.0118.010.67%26,790,473
Jul 6, 202617.6317.9817.5717.8917.890.17%18,064,749
Jul 2, 202618.2618.3217.7117.8617.86-1.38%15,747,204
Jul 1, 202617.7918.2217.6018.1118.112.14%21,523,962
Jun 30, 202617.7917.8817.6417.7317.73-0.51%15,644,733
Jun 29, 202617.8017.9417.7117.8217.820.17%13,649,042
Jun 26, 202618.0018.0017.7117.7917.79-0.61%23,212,078
Jun 25, 202617.6018.1617.6017.9017.901.82%24,234,206
Jun 24, 202617.4017.7217.4017.5817.581.03%29,096,726
Jun 23, 202617.0717.4516.9717.4017.402.05%19,749,638
Jun 22, 202616.9117.1916.9017.0517.051.13%13,734,775
Jun 18, 202616.9317.1416.8416.8616.860.06%32,706,954
Jun 17, 202617.1717.3416.7416.8516.85-1.84%23,705,311
Jun 16, 202617.3017.4817.2717.3217.170.64%20,911,070
Jun 15, 202617.7517.7517.2017.2117.06-1.77%28,430,223
Jun 12, 202617.3817.6117.2917.5217.361.80%26,328,184
Jun 11, 202616.9117.2416.8517.2117.062.20%26,041,196
Jun 10, 202616.8617.1316.7316.8416.690.12%26,573,527
Jun 9, 202616.6517.0816.6116.8216.672.00%33,352,271
Jun 8, 202616.5716.7216.4716.4916.34-0.18%19,465,581
Jun 5, 202616.6016.6816.4416.5216.37-0.06%14,277,154
Jun 4, 202616.1516.5516.1216.5316.383.77%18,953,266
Jun 3, 202616.0916.1515.8815.9315.79-1.85%30,140,711
Jun 2, 202615.7716.2615.7616.2316.082.53%23,802,444
Jun 1, 202616.2016.2515.7815.8315.69-3.24%20,583,487
May 29, 202616.0616.3616.0016.3616.211.49%40,558,523
May 28, 202615.9816.2115.8516.1215.980.56%26,743,597
May 27, 202616.1216.3015.9916.0315.89-0.19%17,821,165
May 26, 202616.0416.1915.9616.0615.920.88%30,270,125
May 22, 202615.8916.0215.8715.9215.780.44%14,027,817
May 21, 202615.7515.9115.6515.8515.710.19%16,063,768
May 20, 202615.5515.8915.3815.8215.682.33%12,387,151
May 19, 202615.5415.6115.3515.4615.32-0.71%11,709,863
May 18, 202615.4615.6415.3915.5715.431.04%16,670,708
May 15, 202615.5015.5615.1715.4115.27-0.64%20,201,710
May 14, 202615.4315.6015.4315.5115.371.04%17,919,624
May 13, 202615.7515.7815.3415.3515.21-3.09%24,787,672
May 12, 202615.9615.9915.6015.8415.70-0.75%33,254,254
May 11, 202616.1416.2115.8315.9615.82-0.99%17,660,334
May 8, 202616.2416.3116.0316.1215.98-0.43%26,015,737
May 7, 202616.6016.6516.1116.1916.05-2.70%37,697,332
May 6, 202616.6116.7916.5616.6416.491.40%15,026,540
May 5, 202616.2116.4416.1216.4116.261.55%14,250,926
May 4, 202616.4616.5416.1216.1616.02-2.83%16,623,389
May 1, 202616.7616.8016.5816.6316.48-0.78%14,163,468
Apr 30, 202616.2816.8016.1716.7616.612.76%20,760,823
Apr 29, 202616.4716.6216.1916.3116.16-1.45%19,422,146
Apr 28, 202616.6916.7816.4816.5516.400.12%17,325,995