Huntington Bancshares Incorporated HBAN
NASDAQ · United States · Finance
$15.26-0.01 (-0.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.26 | -0.07% | $15.29 | $15.42 | $15.21 | 34.79M |
| 2026-09-29 | $15.27 | -0.20% | $15.34 | $15.43 | $15.08 | 28.40M |
| 2026-09-28 | $15.30 | -2.17% | $15.54 | $15.60 | $15.28 | 30.52M |
| 2026-09-25 | $15.64 | +2.16% | $15.39 | $15.74 | $15.32 | 33.49M |
| 2026-09-24 | $15.31 | -0.46% | $15.38 | $15.47 | $15.19 | 46.69M |
| 2026-09-23 | $15.38 | -1.98% | $15.56 | $15.67 | $15.38 | 27.53M |
| 2026-09-22 | $15.69 | -2.18% | $16.14 | $16.15 | $15.58 | 29.30M |
| 2026-09-21 | $16.04 | +1.01% | $16.00 | $16.06 | $15.94 | 24.04M |
| 2026-09-18 | $15.88 | 0.00% | $15.86 | $15.94 | $15.69 | 53.66M |
| 2026-09-17 | $15.88 | +0.38% | $15.90 | $15.98 | $15.55 | 37.15M |
| 2026-09-16 | $15.82 | -5.55% | $16.52 | $16.73 | $15.61 | 77.46M |
| 2026-09-15 | $16.75 | -0.12% | $16.77 | $16.95 | $16.64 | 37.40M |
| 2026-09-14 | $16.77 | -0.53% | $16.80 | $16.99 | $16.70 | 19.76M |
| 2026-09-11 | $16.86 | +0.78% | $16.86 | $16.97 | $16.63 | 19.01M |
| 2026-09-10 | $16.73 | +0.60% | $16.63 | $16.74 | $16.42 | 25.23M |
| 2026-09-09 | $16.63 | -0.78% | $16.71 | $16.84 | $16.56 | 20.51M |
| 2026-09-08 | $16.76 | -1.59% | $16.96 | $17.02 | $16.74 | 20.19M |
| 2026-09-04 | $17.03 | -0.18% | $16.96 | $17.16 | $16.96 | 13.26M |
| 2026-09-03 | $17.06 | +1.07% | $16.96 | $17.13 | $16.87 | 17.76M |
| 2026-09-02 | $16.88 | +2.80% | $16.54 | $17.03 | $16.50 | 19.79M |
| 2026-09-01 | $16.42 | -1.62% | $16.75 | $16.81 | $16.40 | 25.91M |
| 2026-08-31 | $16.69 | -1.36% | $16.93 | $16.93 | $16.66 | 24.06M |
| 2026-08-28 | $16.92 | +0.36% | $16.96 | $17.04 | $16.83 | 21.52M |
| 2026-08-27 | $16.86 | -1.06% | $16.93 | $17.01 | $16.79 | 23.25M |
| 2026-08-26 | $17.04 | +0.53% | $17.03 | $17.15 | $16.94 | 17.13M |
| 2026-08-25 | $16.95 | -0.53% | $17.09 | $17.10 | $16.85 | 14.53M |
| 2026-08-24 | $17.04 | +0.06% | $17.03 | $17.36 | $16.98 | 20.43M |
| 2026-08-21 | $17.03 | +0.12% | $17.18 | $17.25 | $16.88 | 18.94M |
| 2026-08-20 | $17.01 | -0.93% | $17.17 | $17.30 | $17.01 | 27.74M |
| 2026-08-19 | $17.17 | -2.77% | $17.92 | $17.92 | $17.12 | 24.16M |
| 2026-08-18 | $17.66 | -1.62% | $18.01 | $18.06 | $17.63 | 13.61M |
| 2026-08-17 | $17.95 | +0.22% | $17.97 | $18.16 | $17.92 | 22.76M |
| 2026-08-14 | $17.91 | +0.79% | $17.78 | $17.94 | $17.71 | 16.06M |
| 2026-08-13 | $17.77 | -0.50% | $17.97 | $18.04 | $17.76 | 14.66M |
| 2026-08-12 | $17.86 | +0.51% | $17.84 | $17.90 | $17.71 | 15.54M |
| 2026-08-11 | $17.77 | +0.97% | $17.60 | $17.84 | $17.58 | 29.19M |
| 2026-08-10 | $17.60 | +0.28% | $17.52 | $17.68 | $17.42 | 23.97M |
| 2026-08-07 | $17.55 | +1.09% | $17.31 | $17.55 | $17.20 | 21.91M |
| 2026-08-06 | $17.36 | -1.36% | $17.71 | $17.77 | $17.30 | 29.60M |
| 2026-08-05 | $17.60 | +0.23% | $17.65 | $17.74 | $17.55 | 32.45M |
| 2026-08-04 | $17.56 | +1.15% | $17.29 | $17.73 | $17.29 | 29.16M |
| 2026-08-03 | $17.36 | +1.88% | $17.10 | $17.37 | $17.09 | 20.22M |
| 2026-07-31 | $17.04 | -0.23% | $17.08 | $17.18 | $16.95 | 15.57M |
| 2026-07-30 | $17.08 | +1.43% | $16.92 | $17.12 | $16.83 | 22.43M |
| 2026-07-29 | $16.84 | -2.66% | $17.17 | $17.28 | $16.81 | 31.82M |
| 2026-07-28 | $17.30 | +0.82% | $17.19 | $17.36 | $17.08 | 23.35M |
| 2026-07-27 | $17.16 | -1.15% | $17.35 | $17.53 | $17.09 | 35.05M |
| 2026-07-24 | $17.36 | -0.23% | $17.18 | $17.42 | $17.06 | 38.69M |
| 2026-07-23 | $17.40 | -4.76% | $17.41 | $17.65 | $17.19 | 68.58M |
| 2026-07-22 | $18.27 | +0.55% | $18.24 | $18.38 | $18.13 | 33.55M |
| 2026-07-21 | $18.17 | +0.61% | $18.02 | $18.20 | $17.72 | 28.24M |
| 2026-07-20 | $18.06 | -1.04% | $18.27 | $18.33 | $18.03 | 15.54M |
| 2026-07-17 | $18.25 | -1.67% | $18.44 | $18.57 | $18.19 | 20.53M |
| 2026-07-16 | $18.56 | +2.43% | $18.15 | $18.58 | $18.15 | 28.34M |
| 2026-07-15 | $18.12 | +1.51% | $17.98 | $18.19 | $17.86 | 23.93M |
| 2026-07-14 | $17.85 | -0.45% | $17.90 | $18.15 | $17.76 | 14.90M |
| 2026-07-13 | $17.93 | +0.34% | $17.96 | $18.00 | $17.77 | 14.21M |
| 2026-07-10 | $17.87 | +0.62% | $17.90 | $17.99 | $17.73 | 14.16M |
| 2026-07-09 | $17.76 | +1.72% | $17.54 | $17.89 | $17.48 | 15.35M |
| 2026-07-08 | $17.46 | -3.05% | $17.90 | $17.95 | $17.30 | 25.80M |
| 2026-07-07 | $18.01 | +0.67% | $17.98 | $18.17 | $17.95 | 26.79M |
| 2026-07-06 | $17.89 | +0.17% | $17.63 | $17.98 | $17.57 | 18.07M |
| 2026-07-02 | $17.86 | -1.38% | $18.26 | $18.32 | $17.71 | 15.75M |
| 2026-07-01 | $18.11 | +2.14% | $17.79 | $18.22 | $17.60 | 21.52M |
| 2026-06-30 | $17.73 | -0.51% | $17.79 | $17.88 | $17.64 | 15.64M |
| 2026-06-29 | $17.82 | +0.17% | $17.80 | $17.94 | $17.71 | 13.65M |
| 2026-06-26 | $17.79 | -0.61% | $18.00 | $18.00 | $17.71 | 23.21M |
| 2026-06-25 | $17.90 | +1.82% | $17.60 | $18.16 | $17.60 | 24.23M |
| 2026-06-24 | $17.58 | +1.03% | $17.40 | $17.72 | $17.40 | 29.10M |
| 2026-06-23 | $17.40 | +2.05% | $17.07 | $17.45 | $16.97 | 19.75M |
| 2026-06-22 | $17.05 | +1.13% | $16.91 | $17.19 | $16.90 | 13.73M |
| 2026-06-18 | $16.86 | +0.06% | $16.93 | $17.14 | $16.84 | 32.71M |
| 2026-06-17 | $16.85 | -2.71% | $17.17 | $17.34 | $16.74 | 23.71M |
| 2026-06-16 | $17.32 | +0.64% | $17.30 | $17.48 | $17.27 | 20.91M |
| 2026-06-15 | $17.21 | -1.77% | $17.75 | $17.75 | $17.20 | 28.43M |
| 2026-06-12 | $17.52 | +1.80% | $17.38 | $17.61 | $17.29 | 26.33M |
| 2026-06-11 | $17.21 | +2.20% | $16.91 | $17.24 | $16.85 | 26.04M |
| 2026-06-10 | $16.84 | +0.12% | $16.86 | $17.13 | $16.73 | 26.57M |
| 2026-06-09 | $16.82 | +2.00% | $16.65 | $17.08 | $16.61 | 33.35M |
| 2026-06-08 | $16.49 | -0.18% | $16.57 | $16.72 | $16.47 | 19.47M |
| 2026-06-05 | $16.52 | -0.06% | $16.60 | $16.68 | $16.44 | 14.28M |
| 2026-06-04 | $16.53 | +3.77% | $16.15 | $16.55 | $16.12 | 18.95M |
| 2026-06-03 | $15.93 | -1.85% | $16.09 | $16.15 | $15.88 | 30.14M |
| 2026-06-02 | $16.23 | +2.53% | $15.77 | $16.26 | $15.76 | 23.80M |
| 2026-06-01 | $15.83 | -3.24% | $16.20 | $16.25 | $15.78 | 20.58M |
| 2026-05-29 | $16.36 | +1.49% | $16.06 | $16.36 | $16.00 | 40.56M |
| 2026-05-28 | $16.12 | +0.56% | $15.98 | $16.21 | $15.85 | 26.74M |
| 2026-05-27 | $16.03 | -0.19% | $16.12 | $16.30 | $15.99 | 17.82M |
| 2026-05-26 | $16.06 | +0.88% | $16.04 | $16.19 | $15.96 | 30.27M |
| 2026-05-22 | $15.92 | +0.44% | $15.89 | $16.02 | $15.87 | 14.03M |