Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.12
-0.07 (-0.43%)
At close: May 8, 2026, 4:00 PM EDT
16.18
+0.06 (0.37%)
After-hours: May 8, 2026, 7:29 PM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.2416.3116.0316.1216.12-0.43%26,013,652
May 7, 202616.6016.6516.1116.1916.19-2.70%31,625,357
May 6, 202616.6116.7916.5616.6416.641.40%12,932,434
May 5, 202616.2116.4416.1216.4116.411.55%13,989,916
May 4, 202616.4616.5416.1216.1616.16-2.83%16,491,166
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
Mar 18, 202615.1715.4015.0915.1115.11-1.82%22,076,701
Mar 17, 202615.4715.5815.2715.3915.240.72%25,115,099
Mar 16, 202615.4115.5515.2615.2815.130.46%38,594,876
Mar 13, 202615.6615.7515.2115.2115.06-1.74%37,139,081
Mar 12, 202615.3315.6215.2415.4815.32-1.02%53,768,893
Mar 11, 202615.9316.0415.5715.6415.48-2.19%44,750,093
Mar 10, 202616.1916.3415.8515.9915.83-0.81%21,203,216
Mar 9, 202616.0816.2615.5816.1215.96-1.16%39,514,061
Mar 6, 202616.2416.3515.8616.3116.15-2.22%27,481,354
Mar 5, 202616.7116.8416.4916.6816.51-0.89%19,617,616
Mar 4, 202616.8816.9016.6416.8316.660.48%27,684,965
Mar 3, 202616.6516.9816.5016.7516.58-1.30%24,786,997
Mar 2, 202616.5917.1016.4216.9716.801.01%18,965,554
Feb 27, 202617.2717.3516.5016.8016.63-4.22%39,296,108