Huntington Bancshares Incorporated - HBAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.63	15.5	15.5	15.73	15.24	76.86M
October 16, 2025	16.16	15.37	15.37	16.17	15.29	50.24M
October 15, 2025	16.45	16.21	16.21	16.45	16.12	29.71M
October 14, 2025	15.85	16.34	16.34	16.46	15.77	26.37M
October 13, 2025	15.86	15.9	15.9	15.97	15.64	25.62M
October 10, 2025	16.37	15.6	15.6	16.39	15.58	32.62M
October 09, 2025	16.43	16.34	16.34	16.51	16.3	34.15M
October 08, 2025	16.79	16.34	16.34	16.82	16.32	35.56M
October 07, 2025	16.82	16.76	16.76	17.04	16.74	34.68M
October 06, 2025	17.29	16.71	16.71	17.54	16.68	42.63M
October 03, 2025	17.12	17.21	17.21	17.32	17.08	26.77M
October 02, 2025	17.04	17.04	17.04	17.13	16.89	26.17M
October 01, 2025	17.27	17.04	17.04	17.3	17.03	30.34M
September 30, 2025	17.36	17.27	17.27	17.52	16.96	33.47M
September 29, 2025	17.5	17.35	17.35	17.52	17.17	33.74M
September 26, 2025	17.44	17.42	17.42	17.57	17.3	25.78M
September 25, 2025	17.28	17.32	17.32	17.43	17.16	25.23M
September 24, 2025	17.37	17.37	17.37	17.5	17.23	26.01M
September 23, 2025	17.36	17.35	17.35	17.65	17.3	25.58M
September 22, 2025	17.64	17.33	17.33	17.71	17.3	21.66M
September 19, 2025	17.9	17.72	17.72	17.93	17.71	36.15M
September 18, 2025	17.62	17.87	17.87	17.9	17.47	32.52M
September 17, 2025	17.31	17.54	17.54	17.8	17.27	28M
September 16, 2025	17.62	17.43	17.27	17.62	17.2	26.06M
September 15, 2025	17.79	17.63	17.47	17.86	17.6	27.33M
September 12, 2025	17.69	17.77	17.77	17.85	17.64	21.71M
September 11, 2025	17.7	17.74	17.74	17.77	17.54	27.6M
September 10, 2025	17.66	17.66	17.66	17.77	17.55	27.28M
September 09, 2025	17.69	17.64	17.64	17.86	17.54	24.65M
September 08, 2025	17.68	17.73	17.73	17.75	17.39	33.32M
September 05, 2025	17.91	17.63	17.63	18.03	17.43	34.89M
September 04, 2025	17.76	17.88	17.88	17.91	17.62	36M
September 03, 2025	17.68	17.61	17.61	17.89	17.42	24.9M
September 02, 2025	17.62	17.68	17.68	17.73	17.45	30.11M
August 29, 2025	17.79	17.81	17.81	17.92	17.71	22.95M
August 28, 2025	17.89	17.8	17.8	17.9	17.69	20.29M
August 27, 2025	17.48	17.8	17.8	17.86	17.44	26.24M
August 26, 2025	17.21	17.49	17.49	17.51	17.21	24.21M
August 25, 2025	17.3	17.29	17.29	17.38	17.2	23.34M
August 22, 2025	16.76	17.36	17.36	17.42	16.73	30.88M
August 21, 2025	16.78	16.66	16.66	16.79	16.6	18.91M
August 20, 2025	16.64	16.8	16.8	16.85	16.51	28.48M
August 19, 2025	16.64	16.62	16.62	16.83	16.57	20.77M
August 18, 2025	16.52	16.68	16.68	16.69	16.45	20.8M
August 15, 2025	16.81	16.57	16.57	16.85	16.57	21.07M
August 14, 2025	16.6	16.81	16.81	16.82	16.47	21.39M
August 13, 2025	16.53	16.72	16.72	16.74	16.47	23.08M
August 12, 2025	16.18	16.47	16.47	16.49	16.1	32.25M
August 11, 2025	16.15	16.01	16.01	16.23	15.98	24.02M
August 08, 2025	16.05	16.09	16.09	16.14	15.87	18.52M
August 07, 2025	16.24	15.87	15.87	16.24	15.82	23.43M
August 06, 2025	16.22	16.04	16.04	16.24	16.02	28.25M
August 05, 2025	16.28	16.2	16.2	16.33	15.93	29.46M
August 04, 2025	16.12	16.27	16.27	16.32	16.06	32.87M
August 01, 2025	16.14	16.04	16.04	16.16	15.72	41.45M
July 31, 2025	16.52	16.43	16.43	16.62	16.4	44.66M
July 30, 2025	16.77	16.58	16.58	17.02	16.49	36.71M
July 29, 2025	16.72	16.75	16.75	16.85	16.69	36.37M
July 28, 2025	16.84	16.64	16.64	16.87	16.58	29.41M
July 25, 2025	16.66	16.84	16.84	16.9	16.48	47.06M

Huntington Bancshares Incorporated (HBAN) NASDAQ