Huntington Bancshares Incorporated (HBANP)
NASDAQ: HBANP · Real-Time Price · USD · Preferred Stock
17.58
+0.24 (1.38%)
At close: Apr 24, 2025
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.46 | 17.68 | 17.44 | 17.67 | 17.67 | 0.51% | 25,671 |
| Apr 24, 2025 | 17.40 | 17.59 | 17.25 | 17.58 | 17.58 | 1.38% | 39,421 |
| Apr 23, 2025 | 17.38 | 17.40 | 17.18 | 17.34 | 17.34 | 1.11% | 18,992 |
| Apr 22, 2025 | 17.12 | 17.23 | 16.98 | 17.15 | 17.15 | 0.94% | 35,647 |
| Apr 21, 2025 | 16.94 | 17.00 | 16.79 | 16.99 | 16.99 | -0.06% | 60,438 |
| Apr 17, 2025 | 16.90 | 17.16 | 16.79 | 17.00 | 17.00 | 1.13% | 41,271 |
| Apr 16, 2025 | 16.63 | 16.89 | 16.63 | 16.81 | 16.81 | 1.27% | 32,988 |
| Apr 15, 2025 | 16.58 | 16.74 | 16.56 | 16.60 | 16.60 | 0.48% | 59,863 |
| Apr 14, 2025 | 16.56 | 16.62 | 16.29 | 16.52 | 16.52 | 0.61% | 52,038 |
| Apr 11, 2025 | 16.54 | 16.63 | 16.22 | 16.42 | 16.42 | -1.05% | 52,273 |
| Apr 10, 2025 | 16.95 | 16.95 | 16.53 | 16.60 | 16.60 | -2.55% | 59,357 |
| Apr 9, 2025 | 16.54 | 17.03 | 16.37 | 17.03 | 17.03 | 2.65% | 59,884 |
| Apr 8, 2025 | 16.81 | 16.97 | 16.58 | 16.59 | 16.59 | -0.36% | 55,428 |
| Apr 7, 2025 | 16.56 | 17.01 | 16.25 | 16.65 | 16.65 | -1.19% | 66,873 |
| Apr 4, 2025 | 16.82 | 17.00 | 16.31 | 16.85 | 16.85 | -0.18% | 64,099 |
| Apr 3, 2025 | 16.99 | 17.10 | 16.81 | 16.88 | 16.88 | -1.97% | 60,637 |
| Apr 2, 2025 | 17.10 | 17.28 | 17.02 | 17.22 | 17.22 | 0.47% | 27,201 |
| Apr 1, 2025 | 17.30 | 17.36 | 17.07 | 17.14 | 17.14 | -1.38% | 33,727 |
| Mar 31, 2025 | 17.68 | 17.81 | 17.30 | 17.38 | 17.10 | -1.70% | 218,139 |
| Mar 28, 2025 | 17.90 | 17.97 | 17.66 | 17.68 | 17.39 | -0.79% | 38,015 |
| Mar 27, 2025 | 17.80 | 17.93 | 17.65 | 17.82 | 17.53 | -0.22% | 36,486 |
| Mar 26, 2025 | 17.93 | 18.12 | 17.68 | 17.86 | 17.57 | -1.00% | 39,042 |
| Mar 25, 2025 | 18.05 | 18.15 | 17.94 | 18.04 | 17.75 | -0.06% | 25,925 |
| Mar 24, 2025 | 18.29 | 18.29 | 17.89 | 18.05 | 17.76 | -0.77% | 42,635 |
| Mar 21, 2025 | 18.09 | 18.30 | 18.09 | 18.19 | 17.90 | 0.22% | 18,936 |
| Mar 20, 2025 | 18.29 | 18.41 | 18.14 | 18.15 | 17.86 | -1.04% | 38,950 |
| Mar 19, 2025 | 18.19 | 18.39 | 18.12 | 18.34 | 18.04 | 0.49% | 58,593 |
| Mar 18, 2025 | 18.03 | 18.32 | 17.89 | 18.25 | 17.96 | 0.88% | 59,740 |
| Mar 17, 2025 | 17.94 | 18.14 | 17.60 | 18.09 | 17.80 | 1.17% | 16,294 |
| Mar 14, 2025 | 17.71 | 17.90 | 17.60 | 17.88 | 17.59 | 0.79% | 22,498 |
| Mar 13, 2025 | 17.68 | 17.75 | 17.55 | 17.74 | 17.45 | 0.51% | 23,976 |
| Mar 12, 2025 | 17.56 | 17.69 | 17.45 | 17.65 | 17.36 | 0.68% | 22,412 |
| Mar 11, 2025 | 17.56 | 17.67 | 17.40 | 17.53 | 17.25 | -0.11% | 26,219 |
| Mar 10, 2025 | 17.89 | 17.89 | 17.53 | 17.55 | 17.27 | -1.68% | 46,354 |
| Mar 7, 2025 | 18.20 | 18.33 | 17.83 | 17.85 | 17.56 | -1.82% | 47,338 |
| Mar 6, 2025 | 18.06 | 18.27 | 18.06 | 18.18 | 17.89 | -0.60% | 22,573 |
| Mar 5, 2025 | 18.31 | 18.35 | 18.15 | 18.29 | 17.99 | 0.16% | 21,086 |
| Mar 4, 2025 | 18.38 | 18.38 | 18.01 | 18.26 | 17.97 | -0.49% | 30,841 |
| Mar 3, 2025 | 18.61 | 18.62 | 18.32 | 18.35 | 18.05 | -0.49% | 17,825 |
| Feb 28, 2025 | 18.61 | 18.62 | 18.40 | 18.44 | 18.14 | -0.43% | 40,650 |
| Feb 27, 2025 | 18.56 | 18.66 | 18.40 | 18.52 | 18.22 | -0.64% | 18,631 |
| Feb 26, 2025 | 18.57 | 18.64 | 18.48 | 18.64 | 18.34 | 0.38% | 19,845 |
| Feb 25, 2025 | 18.51 | 18.63 | 18.39 | 18.57 | 18.27 | 1.09% | 26,650 |
| Feb 24, 2025 | 18.31 | 18.41 | 18.23 | 18.37 | 18.07 | 0.33% | 26,071 |
| Feb 21, 2025 | 18.27 | 18.36 | 18.16 | 18.31 | 18.01 | 0.60% | 38,570 |
| Feb 20, 2025 | 18.29 | 18.38 | 18.19 | 18.20 | 17.91 | -0.93% | 25,070 |
| Feb 19, 2025 | 18.44 | 18.45 | 18.22 | 18.37 | 18.07 | -0.22% | 27,572 |
| Feb 18, 2025 | 18.56 | 18.56 | 18.30 | 18.41 | 18.11 | -0.65% | 18,749 |
| Feb 14, 2025 | 18.36 | 18.55 | 18.15 | 18.53 | 18.23 | 1.59% | 26,794 |
| Feb 13, 2025 | 18.19 | 18.28 | 18.02 | 18.24 | 17.95 | 1.33% | 30,117 |