Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.90
-0.20 (-1.17%)
At close: Dec 5, 2025, 4:00 PM EST
16.95
+0.05 (0.30%)
After-hours: Dec 5, 2025, 6:48 PM EST

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9917.0516.8616.9016.90-1.17%25,140,818
Dec 4, 202517.0417.1716.9817.1017.100.35%22,713,220
Dec 3, 202516.5717.0616.5517.0417.042.90%27,793,238
Dec 2, 202516.6116.6716.4316.5616.560.12%27,452,155
Dec 1, 202516.1916.5816.1616.5416.541.47%27,808,656
Nov 28, 202516.3216.3516.1916.3016.300.18%14,181,421
Nov 26, 202516.1316.3716.1316.2716.270.56%33,297,884
Nov 25, 202516.0116.2115.9716.1816.181.70%47,994,389
Nov 24, 202515.8916.0315.7815.9115.910.19%25,969,758
Nov 21, 202515.3716.0515.3715.8815.883.66%33,189,690
Nov 20, 202515.4415.6915.2715.3215.32-0.39%29,636,908
Nov 19, 202515.3515.4815.2415.3815.380.20%31,578,538
Nov 18, 202515.2115.4915.1415.3515.350.33%26,499,931
Nov 17, 202515.6915.7315.2215.3015.30-2.73%30,170,262
Nov 14, 202515.6515.7915.5215.7315.730.13%23,315,323
Nov 13, 202515.8515.9915.6715.7115.71-1.50%25,657,728
Nov 12, 202515.8716.1315.8415.9515.950.82%22,198,920
Nov 11, 202515.8415.9515.7215.8215.820.06%23,926,036
Nov 10, 202515.7415.8915.6515.8115.810.76%20,031,220
Nov 7, 202515.3915.6915.3115.6915.691.75%27,999,050
Nov 6, 202515.2815.5015.2215.4215.420.85%23,875,868
Nov 5, 202515.3115.4515.1815.2915.290.13%26,636,794
Nov 4, 202515.2915.3715.0915.2715.27-0.65%22,667,912
Nov 3, 202515.3815.4015.1715.3715.37-0.45%21,827,144
Oct 31, 202515.2515.4715.1415.4415.440.78%23,143,193
Oct 30, 202515.1415.5015.1115.3215.321.06%33,092,318
Oct 29, 202515.4715.5315.0515.1615.16-2.45%49,576,632
Oct 28, 202515.6015.7315.3715.5415.54-0.64%61,710,348
Oct 27, 202515.5215.8115.4015.6415.64-2.68%123,965,682
Oct 24, 202516.0716.1715.9716.0716.071.32%15,350,906
Oct 23, 202515.9215.9815.7815.8615.86-0.06%19,553,790
Oct 22, 202515.9016.0115.8015.8715.87-0.44%25,895,602
Oct 21, 202515.9016.0515.7815.9415.940.63%29,783,652
Oct 20, 202515.8015.8715.6015.8415.842.19%28,011,130
Oct 17, 202515.6315.7315.2415.5015.500.85%76,956,282
Oct 16, 202516.1616.1715.2915.3715.37-5.18%50,243,654
Oct 15, 202516.4516.4516.1216.2116.21-0.80%29,714,379
Oct 14, 202515.8516.4615.7716.3416.342.77%26,377,751
Oct 13, 202515.8615.9715.6415.9015.901.92%25,619,679
Oct 10, 202516.3716.3915.5815.6015.60-4.53%32,618,373
Oct 9, 202516.4316.5116.3016.3416.34-34,151,106
Oct 8, 202516.7916.8216.3216.3416.34-2.51%35,560,806
Oct 7, 202516.8217.0416.7416.7616.760.30%34,678,925
Oct 6, 202517.2917.5416.6816.7116.71-2.91%42,630,153
Oct 3, 202517.1217.3217.0817.2117.211.00%26,767,812
Oct 2, 202517.0417.1316.8917.0417.04-26,172,784
Oct 1, 202517.2717.3017.0317.0417.04-1.33%30,339,133
Sep 30, 202517.3617.5216.9617.2717.27-0.46%33,471,856
Sep 29, 202517.5017.5217.1717.3517.35-0.40%33,740,343
Sep 26, 202517.4417.5717.3017.4217.420.58%25,778,510
Sep 25, 202517.2817.4317.1617.3217.32-0.29%25,231,562
Sep 24, 202517.3717.5017.2317.3717.370.12%26,007,169
Sep 23, 202517.3617.6517.3017.3517.350.12%25,576,459
Sep 22, 202517.6417.7117.3017.3317.33-2.20%21,664,703
Sep 19, 202517.9017.9317.7117.7217.72-0.84%36,152,302
Sep 18, 202517.6217.9017.4717.8717.871.88%32,520,408
Sep 17, 202517.3117.8017.2717.5417.540.63%27,999,615
Sep 16, 202517.6217.6217.2017.4317.28-1.13%26,061,087
Sep 15, 202517.7917.8617.6017.6317.47-0.79%27,325,181
Sep 12, 202517.6917.8517.6417.7717.610.17%21,711,233
Sep 11, 202517.7017.7717.5417.7417.580.45%27,603,265
Sep 10, 202517.6617.7717.5517.6617.500.11%27,277,577
Sep 9, 202517.6917.8717.5417.6417.48-0.51%24,654,477
Sep 8, 202517.6817.7517.3917.7317.570.57%33,323,591
Sep 5, 202517.9118.0317.4317.6317.47-1.40%34,893,511
Sep 4, 202517.7617.9117.6317.8817.721.53%36,002,595
Sep 3, 202517.6817.8917.4217.6117.45-0.40%24,904,669
Sep 2, 202517.6217.7317.4517.6817.52-0.73%30,110,057
Aug 29, 202517.7917.9217.7117.8117.650.06%22,951,867
Aug 28, 202517.8917.9017.6917.8017.64-20,291,755
Aug 27, 202517.4817.8717.4417.8017.641.77%26,237,653
Aug 26, 202517.2117.5117.2117.4917.331.16%24,211,399
Aug 25, 202517.3017.3817.2017.2917.14-0.40%23,336,908
Aug 22, 202516.7617.4216.7317.3617.214.20%30,878,782
Aug 21, 202516.7816.7916.6016.6616.51-0.83%18,912,631
Aug 20, 202516.6416.8516.5116.8016.651.08%28,478,054
Aug 19, 202516.6416.8316.5716.6216.47-0.36%20,767,618
Aug 18, 202516.5216.6916.4516.6816.530.66%20,797,571
Aug 15, 202516.8116.8516.5716.5716.42-1.43%21,072,962
Aug 14, 202516.6016.8216.4716.8116.660.54%21,390,778
Aug 13, 202516.5316.7416.4716.7216.571.52%23,074,960
Aug 12, 202516.1816.4916.1016.4716.322.87%32,252,539
Aug 11, 202516.1516.2315.9816.0115.87-0.50%24,015,379
Aug 8, 202516.0516.1415.8716.0915.951.39%18,516,360
Aug 7, 202516.2416.2415.8215.8715.73-1.06%23,780,860
Aug 6, 202516.2216.2416.0216.0415.90-0.99%28,253,870
Aug 5, 202516.2816.3315.9316.2016.06-0.43%29,461,708
Aug 4, 202516.1216.3216.0616.2716.131.43%32,869,914
Aug 1, 202516.1416.1615.7216.0415.90-2.37%41,446,878
Jul 31, 202516.5216.6216.4016.4316.28-0.90%44,658,227
Jul 30, 202516.7717.0216.4916.5816.43-1.01%36,710,645
Jul 29, 202516.7216.8516.6916.7516.600.66%36,365,609
Jul 28, 202516.8416.8716.5816.6416.49-1.19%29,412,227
Jul 25, 202516.6616.9016.4816.8416.691.20%47,060,995
Jul 24, 202516.8116.9516.6116.6416.49-1.07%42,543,304
Jul 23, 202516.7416.8716.6316.8216.670.99%38,911,779
Jul 22, 202516.7816.8816.6216.6616.51-0.92%45,456,690
Jul 21, 202516.7417.1416.7416.8116.660.60%38,442,128
Jul 18, 202516.9217.0316.3616.7116.56-1.59%50,169,299
Jul 17, 202516.5617.0316.5016.9816.832.04%54,834,508