Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.12
-0.19 (-1.16%)
At close: Mar 9, 2026, 4:00 PM EDT
16.20
+0.08 (0.50%)
Pre-market: Mar 10, 2026, 6:06 AM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0816.2615.5816.1216.12-1.16%38,214,587
Mar 6, 202616.2416.3515.8616.3116.31-2.22%27,421,396
Mar 5, 202616.7116.8416.4916.6816.68-0.89%19,329,123
Mar 4, 202616.8816.9016.6416.8316.830.48%27,351,127
Mar 3, 202616.6516.9816.5016.7516.75-1.30%24,700,091
Mar 2, 202616.5917.1016.4216.9716.971.01%18,662,143
Feb 27, 202617.2717.3516.5016.8016.80-4.22%38,863,278
Feb 26, 202617.3717.7317.3217.5417.541.50%19,498,569
Feb 25, 202617.2017.4217.0517.2817.281.53%23,954,275
Feb 24, 202617.1017.2116.8417.0217.02-0.35%27,065,691
Feb 23, 202617.9718.1317.0117.0817.08-5.16%24,767,749
Feb 20, 202617.8518.0317.5918.0118.010.90%25,391,298
Feb 19, 202617.7117.8617.5617.8517.85-0.22%23,422,627
Feb 18, 202617.5117.9317.4817.8917.892.40%27,278,243
Feb 17, 202617.2917.5117.1517.4717.471.22%30,405,854
Feb 13, 202617.2117.3917.0717.2617.26-0.40%21,208,064
Feb 12, 202618.0918.2217.1817.3317.33-3.35%37,721,216
Feb 11, 202618.6018.7417.7717.9317.93-3.45%35,687,602
Feb 10, 202618.5219.0118.2518.5718.57-2.26%45,280,156
Feb 9, 202619.1519.2619.0019.0019.00-1.40%17,333,405
Feb 6, 202619.2419.4619.1819.2719.271.31%30,188,900
Feb 5, 202618.9219.1318.7219.0219.02-38,614,274
Feb 4, 202618.5819.1918.5519.0219.023.43%69,191,674
Feb 3, 202617.8818.4917.8418.3918.392.85%53,854,282
Feb 2, 202617.3617.9417.2717.8817.882.29%47,527,199
Jan 30, 202617.3117.6417.1217.4817.481.10%211,994,510
Jan 29, 202617.2017.3316.9517.2917.291.35%35,403,542
Jan 28, 202617.4617.4716.8217.0617.06-2.12%42,270,469
Jan 27, 202617.4117.5517.2717.4317.430.52%23,037,813
Jan 26, 202617.3417.5317.1617.3417.34-0.06%34,643,564
Jan 23, 202617.5017.8417.3417.3517.35-1.64%46,836,598
Jan 22, 202618.3018.4317.6217.6417.64-6.02%87,086,487
Jan 21, 202618.0618.9118.0618.7718.774.34%42,494,147
Jan 20, 202617.7418.1517.7217.9917.99-0.17%34,619,066
Jan 16, 202617.9218.1117.8218.0218.020.39%23,386,764
Jan 15, 202617.7218.1217.6917.9517.951.53%29,481,767
Jan 14, 202617.4317.7117.3117.6817.681.03%26,110,463
Jan 13, 202617.9418.0017.4817.5017.50-2.23%28,747,816
Jan 12, 202618.1418.1517.7417.9017.90-1.86%28,621,645
Jan 9, 202618.4518.5718.2118.2418.24-1.25%29,643,598
Jan 8, 202618.0518.6218.0118.4718.471.82%29,565,359
Jan 7, 202618.3018.3317.9918.1418.14-0.87%26,985,052
Jan 6, 202617.8818.3517.8518.3018.302.35%27,274,920
Jan 5, 202617.4118.1017.4117.8817.882.29%19,140,409
Jan 2, 202617.3817.6017.1417.4817.480.75%17,730,385
Dec 31, 202517.5117.5517.3217.3517.35-0.69%9,261,101
Dec 30, 202517.5717.6017.4517.4717.47-0.63%9,632,444
Dec 29, 202517.7417.7717.5517.5817.58-0.90%12,656,439
Dec 26, 202517.7417.7917.6717.7417.74-7,733,473
Dec 24, 202517.7517.8217.6817.7417.740.06%6,904,619
Dec 23, 202517.9217.9417.7117.7317.73-1.06%16,424,583
Dec 22, 202517.6917.9517.6617.9217.921.30%15,278,834
Dec 19, 202517.5517.7417.5317.6917.690.57%29,942,450
Dec 18, 202517.6917.8417.5117.5917.59-0.90%23,821,018
Dec 17, 202517.6817.9117.6617.7517.600.68%23,967,886
Dec 16, 202517.7817.7817.4717.6317.48-0.62%24,112,006
Dec 15, 202517.9718.0417.6517.7417.59-0.45%24,793,820
Dec 12, 202518.0018.0017.6917.8217.66-0.50%21,631,275
Dec 11, 202517.5018.0117.5017.9117.751.99%24,359,836
Dec 10, 202517.0717.5816.9017.5617.413.35%37,663,714
Dec 9, 202516.9417.2216.9216.9916.840.30%31,683,708
Dec 8, 202516.9517.0116.8116.9416.790.24%22,433,200
Dec 5, 202516.9917.0516.8616.9016.75-1.17%25,173,245
Dec 4, 202517.0417.1716.9817.1016.950.35%22,713,492
Dec 3, 202516.5717.0616.5517.0416.892.90%27,795,868
Dec 2, 202516.6116.6716.4316.5616.420.12%29,186,017
Dec 1, 202516.1916.5816.1616.5416.401.47%27,810,133
Nov 28, 202516.3216.3516.1916.3016.160.18%14,181,421
Nov 26, 202516.1316.3716.1316.2716.130.56%33,297,884
Nov 25, 202516.0116.2115.9716.1816.041.70%47,994,389
Nov 24, 202515.8916.0315.7815.9115.770.19%25,969,758
Nov 21, 202515.3716.0515.3715.8815.743.66%33,189,690
Nov 20, 202515.4415.6915.2715.3215.19-0.39%29,636,908
Nov 19, 202515.3515.4815.2415.3815.250.20%31,578,538
Nov 18, 202515.2115.4915.1415.3515.220.33%26,499,931
Nov 17, 202515.6915.7315.2215.3015.17-2.73%30,170,262
Nov 14, 202515.6515.7915.5215.7315.590.13%23,315,323
Nov 13, 202515.8515.9915.6715.7115.57-1.50%25,657,728
Nov 12, 202515.8716.1315.8415.9515.810.82%22,198,920
Nov 11, 202515.8415.9515.7215.8215.680.06%23,926,036
Nov 10, 202515.7415.8915.6515.8115.670.76%20,031,220
Nov 7, 202515.3915.6915.3115.6915.551.75%27,999,050
Nov 6, 202515.2815.5015.2215.4215.290.85%23,875,868
Nov 5, 202515.3115.4515.1815.2915.160.13%26,636,794
Nov 4, 202515.2915.3715.0915.2715.14-0.65%22,667,912
Nov 3, 202515.3815.4015.1715.3715.24-0.45%21,827,144
Oct 31, 202515.2515.4715.1415.4415.310.78%23,143,193
Oct 30, 202515.1415.5015.1115.3215.191.06%33,092,318
Oct 29, 202515.4715.5315.0515.1615.03-2.45%49,576,632
Oct 28, 202515.6015.7315.3715.5415.40-0.64%61,710,348
Oct 27, 202515.5215.8115.4015.6415.50-2.68%123,965,682
Oct 24, 202516.0716.1715.9716.0715.931.32%15,350,906
Oct 23, 202515.9215.9815.7815.8615.72-0.06%19,553,790
Oct 22, 202515.9016.0115.8015.8715.73-0.44%25,895,602
Oct 21, 202515.9016.0515.7815.9415.800.63%29,783,652
Oct 20, 202515.8015.8715.6015.8415.702.19%28,011,130
Oct 17, 202515.6315.7315.2415.5015.360.85%76,956,282
Oct 16, 202516.1616.1715.2915.3715.24-5.18%50,243,654
Oct 15, 202516.4516.4516.1216.2116.07-0.80%29,714,379
Oct 14, 202515.8516.4615.7716.3416.202.77%26,377,751