Huntington Bancshares Incorporated - HBAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 14, 2025	16.97	17.07	17.07	17.39	16.76	69M
July 11, 2025	17.38	17.39	17.39	17.51	17.26	19.47M
July 10, 2025	17.43	17.56	17.56	17.65	17.39	18.22M
July 09, 2025	17.6	17.42	17.42	17.64	17.35	20.82M
July 08, 2025	17.59	17.48	17.48	17.61	17.45	25.22M
July 07, 2025	17.5	17.54	17.54	17.73	17.38	33.54M
July 03, 2025	17.7	17.54	17.54	17.75	17.51	21.8M
July 02, 2025	17.24	17.4	17.4	17.43	17.11	31.34M
July 01, 2025	16.75	17.18	17.18	17.27	16.69	48.63M
June 30, 2025	16.71	16.76	16.76	16.84	16.66	31.1M
June 27, 2025	16.65	16.6	16.6	16.75	16.53	36.41M
June 26, 2025	16.36	16.64	16.64	16.67	16.34	32.82M
June 25, 2025	16.3	16.28	16.28	16.3	16.12	20.38M
June 24, 2025	16.2	16.26	16.26	16.44	16.16	26.67M
June 23, 2025	15.81	16.07	16.07	16.09	15.68	22.8M
June 20, 2025	15.9	15.84	15.84	15.91	15.76	25.5M
June 18, 2025	15.49	15.73	15.73	15.82	15.45	23.51M
June 17, 2025	15.41	15.48	15.48	15.62	15.38	26.82M
June 16, 2025	15.74	15.7	15.55	15.8	15.57	22.83M
June 13, 2025	15.76	15.51	15.51	15.8	15.47	36.22M
June 12, 2025	16	15.96	15.96	16.03	15.83	31.62M
June 11, 2025	16.52	16.09	16.09	16.56	16.03	51.74M
June 10, 2025	16.21	16.31	16.33	16.41	16.17	31.92M
June 09, 2025	16.27	16.23	16.23	16.41	16.18	28.89M
June 06, 2025	15.99	16.22	16.22	16.24	15.91	30.78M
June 05, 2025	15.74	15.74	15.74	15.84	15.59	26.12M
June 04, 2025	15.86	15.74	15.74	15.99	15.72	19.17M
June 03, 2025	15.56	15.91	15.91	15.94	15.49	21.32M
June 02, 2025	15.56	15.58	15.58	15.6	15.26	19.17M
May 30, 2025	15.64	15.63	15.63	15.69	15.5	25.57M
May 29, 2025	15.63	15.72	15.72	15.72	15.52	27.63M
May 28, 2025	15.73	15.56	15.56	15.77	15.54	21.95M
May 27, 2025	15.51	15.76	15.76	15.76	15.4	23.91M
May 23, 2025	15.09	15.32	15.32	15.42	15.06	25.78M
May 22, 2025	15.28	15.43	15.43	15.57	15.24	28.81M
May 21, 2025	15.84	15.32	15.32	15.87	15.29	24.55M
May 20, 2025	16.11	15.94	15.94	16.11	15.89	15.15M
May 19, 2025	16	16.12	16.12	16.18	15.96	20.18M
May 16, 2025	16.06	16.18	16.18	16.23	16	15.2M
May 15, 2025	16.13	16.1	16.1	16.15	15.94	22.73M
May 14, 2025	16.07	16.09	16.09	16.15	15.98	21.16M
May 13, 2025	15.97	16.09	16.09	16.17	15.88	21.06M
May 12, 2025	15.9	15.93	15.93	16.17	15.87	25.73M
May 09, 2025	15.25	15.22	15.22	15.31	15.14	18.13M
May 08, 2025	15.17	15.22	15.22	15.35	15.09	20.12M
May 07, 2025	14.95	14.96	14.96	15.11	14.87	15.06M
May 06, 2025	14.83	14.88	14.88	15.02	14.79	19.38M
May 05, 2025	14.94	15.02	15.02	15.25	14.9	12.86M
May 02, 2025	14.85	15.08	15.08	15.13	14.8	18.09M
May 01, 2025	14.48	14.62	14.62	14.76	14.42	14.96M
April 30, 2025	14.32	14.53	14.53	14.58	14.19	18.42M
April 29, 2025	14.51	14.64	14.64	14.68	14.39	13.69M
April 28, 2025	14.5	14.58	14.58	14.63	14.4	15.51M
April 25, 2025	14.44	14.4	14.4	14.56	14.34	17.64M
April 24, 2025	14.15	14.55	14.55	14.58	14.09	16.48M
April 23, 2025	14.26	14.18	14.18	14.68	14.07	20.64M
April 22, 2025	13.67	13.93	13.93	13.96	13.6	20.96M
April 21, 2025	13.58	13.47	13.47	13.64	13.36	22.12M
April 17, 2025	13.72	13.68	13.67	13.96	13.54	31.07M
April 16, 2025	13.28	13.27	13.27	13.49	13.1	26.34M

Huntington Bancshares Incorporated (HBAN) NASDAQ