Huntington Bancshares Incorporated (HBANP)
NASDAQ: HBANP · Real-Time Price · USD · Preferred Stock
16.12
-0.04 (-0.22%)
At close: Jul 10, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 16.10 | 16.17 | 16.04 | 16.12 | 16.12 | -0.22% | 34,195 |
| Jul 9, 2026 | 16.14 | 16.17 | 16.04 | 16.16 | 16.16 | 0.22% | 76,597 |
| Jul 8, 2026 | 16.18 | 16.21 | 16.01 | 16.12 | 16.12 | -0.19% | 44,460 |
| Jul 7, 2026 | 16.21 | 16.25 | 16.11 | 16.15 | 16.15 | -0.37% | 71,074 |
| Jul 6, 2026 | 16.12 | 16.23 | 16.12 | 16.21 | 16.21 | 0.56% | 58,425 |
| Jul 2, 2026 | 16.17 | 16.27 | 16.11 | 16.12 | 16.12 | -0.06% | 45,973 |
| Jul 1, 2026 | 16.03 | 16.20 | 16.03 | 16.13 | 16.13 | 0.07% | 66,585 |
| Jun 30, 2026 | 16.30 | 16.40 | 16.20 | 16.40 | 16.12 | 0.61% | 178,208 |
| Jun 29, 2026 | 16.20 | 16.36 | 16.17 | 16.30 | 16.02 | 0.68% | 52,229 |
| Jun 26, 2026 | 16.11 | 16.20 | 16.11 | 16.19 | 15.91 | 0.25% | 48,876 |
| Jun 25, 2026 | 16.07 | 16.21 | 16.07 | 16.15 | 15.87 | 0.31% | 63,597 |
| Jun 24, 2026 | 16.08 | 16.15 | 16.06 | 16.10 | 15.82 | 0.34% | 57,732 |
| Jun 23, 2026 | 16.07 | 16.15 | 16.00 | 16.05 | 15.77 | -0.22% | 63,247 |
| Jun 22, 2026 | 16.15 | 16.25 | 16.08 | 16.08 | 15.80 | -0.92% | 53,324 |
| Jun 18, 2026 | 16.27 | 16.31 | 16.14 | 16.23 | 15.95 | 0.37% | 76,143 |
| Jun 17, 2026 | 16.19 | 16.31 | 16.12 | 16.17 | 15.89 | -0.31% | 380,340 |
| Jun 16, 2026 | 16.21 | 16.29 | 16.14 | 16.22 | 15.94 | 0.06% | 116,212 |
| Jun 15, 2026 | 16.17 | 16.27 | 16.17 | 16.21 | 15.93 | 0.06% | 50,645 |
| Jun 12, 2026 | 16.11 | 16.20 | 16.10 | 16.20 | 15.92 | 0.16% | 61,951 |
| Jun 11, 2026 | 16.11 | 16.20 | 16.06 | 16.18 | 15.90 | 0.71% | 70,841 |
| Jun 10, 2026 | 16.17 | 16.22 | 16.05 | 16.06 | 15.78 | -0.31% | 62,279 |
| Jun 9, 2026 | 16.18 | 16.28 | 16.04 | 16.11 | 15.83 | -0.43% | 64,204 |
| Jun 8, 2026 | 16.37 | 16.39 | 16.11 | 16.18 | 15.90 | -0.83% | 47,374 |
| Jun 5, 2026 | 16.39 | 16.40 | 16.27 | 16.32 | 16.04 | -0.52% | 47,549 |
| Jun 4, 2026 | 16.34 | 16.46 | 16.34 | 16.40 | 16.12 | -0.18% | 42,486 |
| Jun 3, 2026 | 16.46 | 16.53 | 16.20 | 16.43 | 16.15 | -0.42% | 72,031 |
| Jun 2, 2026 | 16.56 | 16.60 | 16.45 | 16.50 | 16.22 | -0.60% | 60,909 |
| Jun 1, 2026 | 16.61 | 16.68 | 16.49 | 16.60 | 16.32 | -0.06% | 37,024 |
| May 29, 2026 | 16.73 | 16.74 | 16.58 | 16.61 | 16.33 | -0.54% | 71,546 |
| May 28, 2026 | 16.71 | 16.74 | 16.67 | 16.70 | 16.41 | -0.06% | 34,052 |
| May 27, 2026 | 16.65 | 16.74 | 16.61 | 16.71 | 16.42 | 0.36% | 38,268 |
| May 26, 2026 | 16.66 | 16.72 | 16.54 | 16.65 | 16.36 | 0.49% | 36,529 |
| May 22, 2026 | 16.67 | 16.67 | 16.51 | 16.57 | 16.28 | 0.17% | 52,510 |
| May 21, 2026 | 16.65 | 16.68 | 16.50 | 16.54 | 16.26 | -0.66% | 45,091 |
| May 20, 2026 | 16.67 | 16.80 | 16.60 | 16.65 | 16.36 | 0.24% | 54,195 |
| May 19, 2026 | 16.76 | 16.82 | 16.60 | 16.61 | 16.33 | -1.02% | 44,199 |
| May 18, 2026 | 16.86 | 16.87 | 16.78 | 16.78 | 16.49 | -0.14% | 44,800 |
| May 15, 2026 | 16.86 | 16.88 | 16.80 | 16.81 | 16.52 | -0.62% | 44,942 |
| May 14, 2026 | 16.87 | 16.96 | 16.85 | 16.91 | 16.62 | 0.12% | 50,388 |
| May 13, 2026 | 16.97 | 16.97 | 16.85 | 16.89 | 16.60 | -0.24% | 25,930 |
| May 12, 2026 | 17.06 | 17.06 | 16.92 | 16.93 | 16.64 | -0.82% | 20,335 |
| May 11, 2026 | 17.06 | 17.08 | 17.00 | 17.07 | 16.78 | 0.12% | 27,117 |
| May 8, 2026 | 17.06 | 17.08 | 16.98 | 17.05 | 16.76 | 0.32% | 24,374 |
| May 7, 2026 | 17.11 | 17.11 | 16.99 | 17.00 | 16.70 | -0.21% | 18,911 |
| May 6, 2026 | 17.08 | 17.08 | 17.00 | 17.03 | 16.74 | 0.12% | 26,085 |
| May 5, 2026 | 16.99 | 17.03 | 16.85 | 17.01 | 16.72 | 0.59% | 58,792 |
| May 4, 2026 | 17.03 | 17.08 | 16.91 | 16.91 | 16.62 | -0.59% | 28,299 |
| May 1, 2026 | 16.99 | 17.10 | 16.98 | 17.01 | 16.72 | 0.18% | 15,679 |
| Apr 30, 2026 | 16.94 | 17.00 | 16.86 | 16.98 | 16.69 | 0.71% | 42,778 |
| Apr 29, 2026 | 17.04 | 17.04 | 16.84 | 16.86 | 16.57 | -0.82% | 30,281 |