Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.94
+0.10 (0.59%)
Jul 30, 2026, 10:38 AM EDT - Market open

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202616.9616.9616.8816.88-0.24%264,925
Jul 29, 202617.1717.2816.8116.8416.84-2.66%31,718,748
Jul 28, 202617.1917.3617.0817.3017.300.82%23,347,670
Jul 27, 202617.3517.5317.0917.1617.16-1.15%35,028,970
Jul 24, 202617.1817.4217.0617.3617.36-0.23%37,610,492
Jul 23, 202617.4117.6517.1917.4017.40-4.76%68,576,056
Jul 22, 202618.2418.3818.1318.2718.270.55%33,550,299
Jul 21, 202618.0218.2017.7218.1718.170.61%28,243,338
Jul 20, 202618.2718.3318.0318.0618.06-1.04%15,536,479
Jul 17, 202618.4418.5718.1918.2518.25-1.67%20,527,891
Jul 16, 202618.1518.5818.1518.5618.562.43%28,344,131
Jul 15, 202617.9818.1917.8618.1218.121.51%23,932,847
Jul 14, 202617.9018.1517.7617.8517.85-0.45%14,903,855
Jul 13, 202617.9618.0017.7717.9317.930.34%14,206,361
Jul 10, 202617.9017.9917.7317.8717.870.62%14,157,500
Jul 9, 202617.5417.8917.4817.7617.761.72%15,351,648
Jul 8, 202617.9017.9517.3017.4617.46-3.05%25,799,276
Jul 7, 202617.9818.1717.9518.0118.010.67%26,790,734
Jul 6, 202617.6317.9817.5717.8917.890.17%18,066,938
Jul 2, 202618.2618.3217.7117.8617.86-1.38%15,747,404
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