Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
15.10
-0.21 (-1.34%)
Sep 29, 2026, 12:01 PM EDT - Market open

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202615.3415.4315.1215.15--1.01%5,667,016
Sep 28, 202615.5415.6015.2815.3015.30-2.17%29,176,860
Sep 25, 202615.3915.7415.3215.6415.642.16%33,221,464
Sep 24, 202615.3815.4715.1915.3115.31-0.46%46,411,955
Sep 23, 202615.5615.6715.3815.3815.38-1.98%27,350,581
Sep 22, 202616.1416.1515.5815.6915.69-2.18%28,316,137
Sep 21, 202616.0016.0615.9416.0416.041.01%23,485,423
Sep 18, 202615.8615.9415.6915.8815.88-53,619,063
Sep 17, 202615.9015.9815.5515.8815.881.37%36,678,051
Sep 16, 202616.5216.7315.6115.8215.67-5.55%76,734,834
Sep 15, 202616.7716.9516.6416.7516.59-0.12%37,399,256
Sep 14, 202616.8016.9916.7016.7716.61-0.53%19,760,927
Sep 11, 202616.8616.9716.6316.8616.690.78%19,013,073
Sep 10, 202616.6316.7416.4216.7316.570.60%25,234,783
Sep 9, 202616.7116.8416.5616.6316.47-0.78%20,512,250
Sep 8, 202616.9617.0216.7416.7616.60-1.59%20,193,462
Sep 4, 202616.9617.1616.9617.0316.86-0.18%13,262,451
Sep 3, 202616.9617.1316.8717.0616.891.07%17,764,842
Sep 2, 202616.5417.0316.5016.8816.712.80%19,790,984
Sep 1, 202616.7516.8116.4016.4216.26-1.59%25,911,140
Aug 31, 202616.9316.9316.6616.6916.52-1.39%24,058,217
Aug 28, 202616.9617.0416.8316.9216.750.36%21,522,601
Aug 27, 202616.9317.0116.7916.8616.69-1.06%23,258,435
Aug 26, 202617.0317.1516.9417.0416.870.53%17,133,404
Aug 25, 202617.0917.1016.8516.9516.78-0.53%14,531,736
Aug 24, 202617.0317.3616.9817.0416.870.06%20,432,655
Aug 21, 202617.1817.2516.8817.0316.860.12%18,941,122
Aug 20, 202617.1717.3017.0117.0116.84-0.93%27,739,797
Aug 19, 202617.9217.9217.1217.1717.00-2.77%24,160,968
Aug 18, 202618.0118.0617.6317.6617.49-1.62%13,615,127
Aug 17, 202617.9718.1617.9217.9517.770.22%22,764,847
Aug 14, 202617.7817.9417.7117.9117.730.79%16,058,212
Aug 13, 202617.9718.0417.7617.7717.60-0.50%14,658,100
Aug 12, 202617.8417.9017.7117.8617.690.51%15,539,012
Aug 11, 202617.6017.8417.5817.7717.600.97%29,193,328
Aug 10, 202617.5217.6817.4217.6017.430.28%23,969,015
Aug 7, 202617.3117.5517.2017.5517.381.09%21,905,835
Aug 6, 202617.7117.7717.3017.3617.19-1.36%29,599,610
Aug 5, 202617.6517.7417.5517.6017.430.23%32,450,086
Aug 4, 202617.2917.7317.2917.5617.391.15%29,157,535
Aug 3, 202617.1017.3717.0917.3617.191.88%20,217,765
Jul 31, 202617.0817.1816.9517.0416.87-0.23%15,569,175
Jul 30, 202616.9217.1216.8317.0816.911.43%22,430,924
Jul 29, 202617.1717.2816.8116.8416.68-2.66%31,815,986
Jul 28, 202617.1917.3617.0817.3017.130.82%23,349,718
Jul 27, 202617.3517.5317.0917.1616.99-1.15%35,051,362
Jul 24, 202617.1817.4217.0617.3617.19-0.23%38,690,719
Jul 23, 202617.4117.6517.1917.4017.23-4.76%68,577,289
Jul 22, 202618.2418.3818.1318.2718.090.55%33,550,299
Jul 21, 202618.0218.2017.7218.1717.990.61%28,243,338