Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
17.79
-0.11 (-0.61%)
At close: Jun 26, 2026, 4:00 PM EDT
17.94
+0.15 (0.84%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.0018.0017.7117.7917.79-0.61%22,956,774
Jun 25, 202617.6018.1617.6017.9017.901.82%24,232,843
Jun 24, 202617.4017.7217.4017.5817.581.03%29,096,726
Jun 23, 202617.0717.4516.9717.4017.402.05%19,749,638
Jun 22, 202616.9117.1916.9017.0517.051.13%13,734,775
Jun 18, 202616.9317.1416.8416.8616.860.06%32,706,954
Jun 17, 202617.1717.3416.7416.8516.85-1.84%23,705,311
Jun 16, 202617.3017.4817.2717.3217.170.64%20,911,070
Jun 15, 202617.7517.7517.2017.2117.06-1.77%28,430,223
Jun 12, 202617.3817.6117.2917.5217.361.80%26,328,184
Jun 11, 202616.9117.2416.8517.2117.062.20%26,041,196
Jun 10, 202616.8617.1316.7316.8416.690.12%26,573,527
Jun 9, 202616.6517.0816.6116.8216.672.00%33,352,271
Jun 8, 202616.5716.7216.4716.4916.34-0.18%19,465,581
Jun 5, 202616.6016.6816.4416.5216.37-0.06%14,277,154
Jun 4, 202616.1516.5516.1216.5316.383.77%18,953,266
Jun 3, 202616.0916.1515.8815.9315.79-1.85%30,140,711
Jun 2, 202615.7716.2615.7616.2316.082.53%23,802,444
Jun 1, 202616.2016.2515.7815.8315.69-3.24%20,583,487
May 29, 202616.0616.3616.0016.3616.211.49%40,558,523
May 28, 202615.9816.2115.8516.1215.980.56%26,743,597
May 27, 202616.1216.3015.9916.0315.89-0.19%17,821,165
May 26, 202616.0416.1915.9616.0615.920.88%30,270,125
May 22, 202615.8916.0215.8715.9215.780.44%14,027,817
May 21, 202615.7515.9115.6515.8515.710.19%16,063,768
May 20, 202615.5515.8915.3815.8215.682.33%12,387,151
May 19, 202615.5415.6115.3515.4615.32-0.71%11,709,863
May 18, 202615.4615.6415.3915.5715.431.04%16,670,708
May 15, 202615.5015.5615.1715.4115.27-0.64%20,201,710
May 14, 202615.4315.6015.4315.5115.371.04%17,919,624
May 13, 202615.7515.7815.3415.3515.21-3.09%24,787,672
May 12, 202615.9615.9915.6015.8415.70-0.75%33,254,254
May 11, 202616.1416.2115.8315.9615.82-0.99%17,660,334
May 8, 202616.2416.3116.0316.1215.98-0.43%26,015,737
May 7, 202616.6016.6516.1116.1916.05-2.70%37,697,332
May 6, 202616.6116.7916.5616.6416.491.40%15,026,540
May 5, 202616.2116.4416.1216.4116.261.55%14,250,926
May 4, 202616.4616.5416.1216.1616.02-2.83%16,623,389
May 1, 202616.7616.8016.5816.6316.48-0.78%14,163,468
Apr 30, 202616.2816.8016.1716.7616.612.76%20,760,823
Apr 29, 202616.4716.6216.1916.3116.16-1.45%19,422,146
Apr 28, 202616.6916.7816.4816.5516.400.12%17,325,995
Apr 27, 202616.4116.6316.4016.5316.380.79%22,405,723
Apr 24, 202616.6316.8116.3416.4016.25-2.55%16,039,127
Apr 23, 202616.7816.9216.2216.8316.680.06%37,245,365
Apr 22, 202616.9817.1416.7816.8216.67-0.88%16,519,298
Apr 21, 202617.1117.3516.9316.9716.82-0.53%15,147,575
Apr 20, 202616.7417.1216.7417.0616.911.25%16,241,482
Apr 17, 202616.7417.0716.6816.8516.701.69%23,736,425
Apr 16, 202616.5816.7916.5716.5716.42-0.60%25,204,660
Apr 15, 202616.6216.8216.4816.6716.520.48%25,588,086
Apr 14, 202616.5516.7316.4316.5916.44-0.18%27,886,253
Apr 13, 202616.2716.6516.1416.6216.471.47%22,689,200
Apr 10, 202616.5616.5916.3416.3816.23-1.27%14,057,481
Apr 9, 202616.2516.6616.2516.5916.441.47%19,947,682
Apr 8, 202616.3516.5516.2716.3516.202.96%26,755,692
Apr 7, 202615.7915.9415.7415.8815.74-0.38%25,508,012
Apr 6, 202615.7315.9615.7015.9415.800.95%16,537,907
Apr 2, 202615.5715.9015.4315.7915.65-0.57%18,815,939
Apr 1, 202615.8116.0415.7515.8815.741.47%30,128,320
Mar 31, 202615.3415.6915.2215.6515.514.19%31,158,480
Mar 30, 202615.1515.2214.9515.0214.89-0.40%20,879,773
Mar 27, 202615.4215.4415.0115.0814.95-2.27%23,796,636
Mar 26, 202615.4715.5715.3515.4315.29-0.71%19,176,788
Mar 25, 202615.6115.7315.3015.5415.400.39%22,050,771
Mar 24, 202615.1415.6315.1015.4815.341.24%24,161,702
Mar 23, 202615.5415.6015.2615.2915.151.33%32,655,567
Mar 20, 202615.1715.2414.9715.0914.96-0.53%40,814,584
Mar 19, 202615.0515.3014.8915.1715.030.40%19,819,796
Mar 18, 202615.1715.4015.0915.1114.97-0.82%22,076,701
Mar 17, 202615.4715.5815.2715.3915.100.72%25,115,099
Mar 16, 202615.4115.5515.2615.2814.990.46%38,594,876
Mar 13, 202615.6615.7515.2115.2114.92-1.74%37,139,081
Mar 12, 202615.3315.6215.2415.4815.19-1.02%53,768,893
Mar 11, 202615.9316.0415.5715.6415.34-2.19%44,750,093
Mar 10, 202616.1916.3415.8515.9915.69-0.81%21,203,216
Mar 9, 202616.0816.2615.5816.1215.82-1.16%39,514,061
Mar 6, 202616.2416.3515.8616.3116.00-2.22%27,481,354
Mar 5, 202616.7116.8416.4916.6816.36-0.89%19,617,616
Mar 4, 202616.8816.9016.6416.8316.510.48%27,684,965
Mar 3, 202616.6516.9816.5016.7516.43-1.30%24,786,997
Mar 2, 202616.5917.1016.4216.9716.651.01%18,965,554
Feb 27, 202617.2717.3516.5016.8016.48-4.22%39,296,108
Feb 26, 202617.3717.7317.3217.5417.211.50%19,498,624
Feb 25, 202617.2017.4217.0517.2816.951.53%23,954,275
Feb 24, 202617.1017.2116.8417.0216.70-0.35%27,065,691
Feb 23, 202617.9718.1317.0117.0816.76-5.16%24,767,749
Feb 20, 202617.8518.0317.5918.0117.670.90%25,391,298
Feb 19, 202617.7117.8617.5617.8517.51-0.22%23,422,627
Feb 18, 202617.5117.9317.4817.8917.552.40%27,278,243
Feb 17, 202617.2917.5117.1517.4717.141.22%30,405,854
Feb 13, 202617.2117.3917.0717.2616.93-0.40%21,208,064
Feb 12, 202618.0918.2217.1817.3317.00-3.35%37,721,216
Feb 11, 202618.6018.7417.7717.9317.59-3.45%35,687,602
Feb 10, 202618.5219.0118.2518.5718.22-2.26%45,280,156
Feb 9, 202619.1519.2619.0019.0018.64-1.40%17,333,405
Feb 6, 202619.2419.4619.1819.2718.911.31%30,188,900
Feb 5, 202618.9219.1318.7219.0218.66-38,614,274
Feb 4, 202618.5819.1918.5519.0218.663.43%69,191,674
Feb 3, 202617.8818.4917.8418.3918.042.85%53,854,282