Skip to main content
logo
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.76
-0.27 (-1.59%)
At close: Sep 8, 2026, 4:00 PM EDT
16.76
-0.27 (-1.59%)
Pre-market: Sep 9, 2026, 7:00 AM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202616.9617.0216.7416.7616.76-1.59%20,193,402
Sep 4, 202616.9617.1616.9617.0317.03-0.18%13,262,451
Sep 3, 202616.9617.1316.8717.0617.061.07%17,764,842
Sep 2, 202616.5417.0316.5016.8816.882.80%19,790,984
Sep 1, 202616.7516.8116.4016.4216.42-1.59%25,911,140
Aug 31, 202616.9316.9316.6616.6916.69-1.39%24,058,217
Aug 28, 202616.9617.0416.8316.9216.920.36%21,522,601
Aug 27, 202616.9317.0116.7916.8616.86-1.06%23,258,435
Aug 26, 202617.0317.1516.9417.0417.040.53%17,133,404
Aug 25, 202617.0917.1016.8516.9516.95-0.53%14,531,736
Aug 24, 202617.0317.3616.9817.0417.040.06%20,432,655
Aug 21, 202617.1817.2516.8817.0317.030.12%18,941,122
Aug 20, 202617.1717.3017.0117.0117.01-0.93%27,739,797
Aug 19, 202617.9217.9217.1217.1717.17-2.77%24,160,968
Aug 18, 202618.0118.0617.6317.6617.66-1.62%13,615,127
Aug 17, 202617.9718.1617.9217.9517.950.22%22,764,847
Aug 14, 202617.7817.9417.7117.9117.910.79%16,058,212
Aug 13, 202617.9718.0417.7617.7717.77-0.50%14,658,100
Aug 12, 202617.8417.9017.7117.8617.860.51%15,539,012
Aug 11, 202617.6017.8417.5817.7717.770.97%29,193,328
Aug 10, 202617.5217.6817.4217.6017.600.28%23,969,015
Aug 7, 202617.3117.5517.2017.5517.551.09%21,905,835
Aug 6, 202617.7117.7717.3017.3617.36-1.36%29,599,610
Aug 5, 202617.6517.7417.5517.6017.600.23%32,450,086
Aug 4, 202617.2917.7317.2917.5617.561.15%29,157,535
Aug 3, 202617.1017.3717.0917.3617.361.88%20,217,765
Jul 31, 202617.0817.1816.9517.0417.04-0.23%15,569,175
Jul 30, 202616.9217.1216.8317.0817.081.43%22,430,924
Jul 29, 202617.1717.2816.8116.8416.84-2.66%31,815,986
Jul 28, 202617.1917.3617.0817.3017.300.82%23,349,718
Jul 27, 202617.3517.5317.0917.1617.16-1.15%35,051,362
Jul 24, 202617.1817.4217.0617.3617.36-0.23%38,690,719
Jul 23, 202617.4117.6517.1917.4017.40-4.76%68,577,289
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