Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
16.55
+0.02 (0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
16.46
-0.09 (-0.54%)
Pre-market: Apr 29, 2026, 8:37 AM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6916.7816.4816.5516.550.12%16,627,172
Apr 27, 202616.4116.6316.4016.5316.530.79%22,405,002
Apr 24, 202616.6316.8116.3416.4016.40-2.55%16,039,127
Apr 23, 202616.7816.9216.2216.8316.830.06%37,245,365
Apr 22, 202616.9817.1416.7816.8216.82-0.88%16,519,298
Apr 21, 202617.1117.3516.9316.9716.97-0.53%15,147,575
Apr 20, 202616.7417.1216.7417.0617.061.25%16,241,482
Apr 17, 202616.7417.0716.6816.8516.851.69%23,736,425
Apr 16, 202616.5816.7916.5716.5716.57-0.60%25,204,660
Apr 15, 202616.6216.8216.4816.6716.670.48%25,588,086
Apr 14, 202616.5516.7316.4316.5916.59-0.18%27,886,253
Apr 13, 202616.2716.6516.1416.6216.621.47%22,689,200
Apr 10, 202616.5616.5916.3416.3816.38-1.27%14,057,481
Apr 9, 202616.2516.6616.2516.5916.591.47%19,947,682
Apr 8, 202616.3516.5516.2716.3516.352.96%26,755,692
Apr 7, 202615.7915.9415.7415.8815.88-0.38%25,508,012
Apr 6, 202615.7315.9615.7015.9415.940.95%16,537,907
Apr 2, 202615.5715.9015.4315.7915.79-0.57%18,815,939
Apr 1, 202615.8116.0415.7515.8815.881.47%30,128,320
Mar 31, 202615.3415.6915.2215.6515.654.19%31,158,480
Mar 30, 202615.1515.2214.9515.0215.02-0.40%20,879,773
Mar 27, 202615.4215.4415.0115.0815.08-2.27%23,796,636
Mar 26, 202615.4715.5715.3515.4315.43-0.71%19,176,788
Mar 25, 202615.6115.7315.3015.5415.540.39%22,050,771
Mar 24, 202615.1415.6315.1015.4815.481.24%24,161,702
Mar 23, 202615.5415.6015.2615.2915.291.33%32,655,567
Mar 20, 202615.1715.2414.9715.0915.09-0.53%40,814,584
Mar 19, 202615.0515.3014.8915.1715.170.40%19,819,796
Mar 18, 202615.1715.4015.0915.1115.11-1.82%22,076,701
Mar 17, 202615.4715.5815.2715.3915.240.72%25,115,099
Mar 16, 202615.4115.5515.2615.2815.130.46%38,594,876
Mar 13, 202615.6615.7515.2115.2115.06-1.74%37,139,081
Mar 12, 202615.3315.6215.2415.4815.32-1.02%53,768,893
Mar 11, 202615.9316.0415.5715.6415.48-2.19%44,750,093
Mar 10, 202616.1916.3415.8515.9915.83-0.81%21,203,216
Mar 9, 202616.0816.2615.5816.1215.96-1.16%39,514,061
Mar 6, 202616.2416.3515.8616.3116.15-2.22%27,481,354
Mar 5, 202616.7116.8416.4916.6816.51-0.89%19,617,616
Mar 4, 202616.8816.9016.6416.8316.660.48%27,684,965
Mar 3, 202616.6516.9816.5016.7516.58-1.30%24,786,997
Mar 2, 202616.5917.1016.4216.9716.801.01%18,965,554
Feb 27, 202617.2717.3516.5016.8016.63-4.22%39,296,108
Feb 26, 202617.3717.7317.3217.5417.361.50%19,498,624
Feb 25, 202617.2017.4217.0517.2817.111.53%23,954,275
Feb 24, 202617.1017.2116.8417.0216.85-0.35%27,065,691
Feb 23, 202617.9718.1317.0117.0816.91-5.16%24,767,749
Feb 20, 202617.8518.0317.5918.0117.830.90%25,391,298
Feb 19, 202617.7117.8617.5617.8517.67-0.22%23,422,627
Feb 18, 202617.5117.9317.4817.8917.712.40%27,278,243
Feb 17, 202617.2917.5117.1517.4717.291.22%30,405,854
Feb 13, 202617.2117.3917.0717.2617.09-0.40%21,208,064
Feb 12, 202618.0918.2217.1817.3317.16-3.35%37,721,216
Feb 11, 202618.6018.7417.7717.9317.75-3.45%35,687,602
Feb 10, 202618.5219.0118.2518.5718.38-2.26%45,280,156
Feb 9, 202619.1519.2619.0019.0018.81-1.40%17,333,405
Feb 6, 202619.2419.4619.1819.2719.081.31%30,188,900
Feb 5, 202618.9219.1318.7219.0218.83-38,614,274
Feb 4, 202618.5819.1918.5519.0218.833.43%69,191,674
Feb 3, 202617.8818.4917.8418.3918.202.85%53,854,282
Feb 2, 202617.3617.9417.2717.8817.702.29%47,527,199
Jan 30, 202617.3117.6417.1217.4817.301.10%211,994,510
Jan 29, 202617.2017.3316.9517.2917.121.35%35,403,542
Jan 28, 202617.4617.4716.8217.0616.89-2.12%42,270,469
Jan 27, 202617.4117.5517.2717.4317.250.52%23,037,813
Jan 26, 202617.3417.5317.1617.3417.17-0.06%34,643,564
Jan 23, 202617.5017.8417.3417.3517.18-1.64%46,836,598
Jan 22, 202618.3018.4317.6217.6417.46-6.02%87,086,487
Jan 21, 202618.0618.9118.0618.7718.584.34%42,494,147
Jan 20, 202617.7418.1517.7217.9917.81-0.17%34,619,066
Jan 16, 202617.9218.1117.8218.0217.840.39%23,386,764
Jan 15, 202617.7218.1217.6917.9517.771.53%29,481,767
Jan 14, 202617.4317.7117.3117.6817.501.03%26,110,463
Jan 13, 202617.9418.0017.4817.5017.32-2.23%28,747,816
Jan 12, 202618.1418.1517.7417.9017.72-1.86%28,621,645
Jan 9, 202618.4518.5718.2118.2418.06-1.25%29,643,598
Jan 8, 202618.0518.6218.0118.4718.281.82%29,565,359
Jan 7, 202618.3018.3317.9918.1417.96-0.87%26,985,052
Jan 6, 202617.8818.3517.8518.3018.122.35%27,274,920
Jan 5, 202617.4118.1017.4117.8817.702.29%19,140,409
Jan 2, 202617.3817.6017.1417.4817.300.75%17,730,385
Dec 31, 202517.5117.5517.3217.3517.18-0.69%9,261,101
Dec 30, 202517.5717.6017.4517.4717.29-0.63%9,632,444
Dec 29, 202517.7417.7717.5517.5817.40-0.90%12,656,439
Dec 26, 202517.7417.7917.6717.7417.56-7,733,473
Dec 24, 202517.7517.8217.6817.7417.560.06%6,904,619
Dec 23, 202517.9217.9417.7117.7317.55-1.06%16,424,583
Dec 22, 202517.6917.9517.6617.9217.741.30%15,278,834
Dec 19, 202517.5517.7417.5317.6917.510.57%29,942,450
Dec 18, 202517.6917.8417.5117.5917.41-0.90%23,821,018
Dec 17, 202517.6817.9117.6617.7517.420.68%23,967,886
Dec 16, 202517.7817.7817.4717.6317.30-0.62%24,112,006
Dec 15, 202517.9718.0417.6517.7417.41-0.45%24,793,820
Dec 12, 202518.0018.0017.6917.8217.49-0.50%21,631,275
Dec 11, 202517.5018.0117.5017.9117.571.99%24,359,836
Dec 10, 202517.0717.5816.9017.5617.233.35%37,663,714
Dec 9, 202516.9417.2216.9216.9916.670.30%31,683,708
Dec 8, 202516.9517.0116.8116.9416.620.24%22,433,200
Dec 5, 202516.9917.0516.8616.9016.58-1.17%25,173,245
Dec 4, 202517.0417.1716.9817.1016.780.35%22,713,492
Dec 3, 202516.5717.0616.5517.0416.722.90%27,795,868