Huntington Bancshares Incorporated - HBAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	17.1	17.02	17.02	17.21	16.84	26.61M
February 23, 2026	17.97	17.08	17.08	18.13	17.01	24.77M
February 20, 2026	17.85	18.01	18.01	18.03	17.59	25.39M
February 19, 2026	17.71	17.85	17.85	17.86	17.56	23.2M
February 18, 2026	17.51	17.89	17.89	17.93	17.48	27.28M
February 17, 2026	17.29	17.47	17.47	17.51	17.15	30.41M
February 13, 2026	17.26	17.26	17.26	17.39	17.07	20.47M
February 12, 2026	18.09	17.33	17.33	18.22	17.18	37.72M
February 11, 2026	18.6	17.93	17.93	18.74	17.77	35.69M
February 10, 2026	18.51	18.57	18.57	18.59	18.25	45.19M
February 09, 2026	19.15	19	19	19.26	19	17.33M
February 06, 2026	19.24	19.27	19.27	19.45	19.18	30.19M
February 05, 2026	18.92	19.02	19.02	19.13	18.72	38.61M
February 04, 2026	18.6	19.02	19.02	19.19	18.55	59.02M
February 03, 2026	17.88	18.39	18.39	18.49	17.84	53.14M
February 02, 2026	17.36	17.88	17.88	17.94	17.27	47.53M
January 30, 2026	17.31	17.48	17.48	17.64	17.12	211.99M
January 29, 2026	17.2	17.29	17.29	17.33	16.95	35.4M
January 28, 2026	17.46	17.06	17.06	17.47	16.82	41.77M
January 27, 2026	17.41	17.43	17.43	17.55	17.27	23.04M
January 26, 2026	17.34	17.34	17.34	17.53	17.16	34.64M
January 23, 2026	17.5	17.35	17.35	17.84	17.34	46.46M
January 22, 2026	18.3	17.64	17.64	18.43	17.61	86.56M
January 21, 2026	18.06	18.77	18.77	18.91	18.06	42.49M
January 20, 2026	17.74	17.99	17.99	18.15	17.72	34.24M
January 16, 2026	17.92	18.02	18.02	18.11	17.82	21.41M
January 15, 2026	17.72	17.95	17.95	18.12	17.69	29.48M
January 14, 2026	17.43	17.68	17.68	17.71	17.31	26.11M
January 13, 2026	17.94	17.5	17.5	18	17.48	28.75M
January 12, 2026	18.14	17.9	17.9	18.15	17.74	28.62M
January 09, 2026	18.45	18.24	18.24	18.57	18.21	29.64M
January 08, 2026	18.05	18.47	18.47	18.62	18.01	29.57M
January 07, 2026	18.3	18.14	18.14	18.33	17.99	26.98M
January 06, 2026	17.88	18.3	18.3	18.35	17.85	27.07M
January 05, 2026	17.41	17.88	17.88	18.1	17.41	19.14M
January 02, 2026	17.38	17.48	17.48	17.6	17.14	17.73M
December 31, 2025	17.51	17.35	17.35	17.55	17.32	8.67M
December 30, 2025	17.57	17.47	17.47	17.6	17.45	9.54M
December 29, 2025	17.74	17.58	17.58	17.77	17.55	12.66M
December 26, 2025	17.74	17.74	17.74	17.79	17.67	7.61M
December 24, 2025	17.75	17.74	17.74	17.82	17.68	6.9M
December 23, 2025	17.92	17.73	17.73	17.94	17.71	16.42M
December 22, 2025	17.69	17.92	17.92	17.95	17.66	15.28M
December 19, 2025	17.55	17.69	17.69	17.74	17.53	29.94M
December 18, 2025	17.69	17.59	17.59	17.84	17.51	23.82M
December 17, 2025	17.68	17.75	17.6	17.91	17.66	23.97M
December 16, 2025	17.77	17.63	17.63	17.77	17.47	24.11M
December 15, 2025	17.97	17.74	17.74	18.04	17.65	24.79M
December 12, 2025	18	17.82	17.82	18	17.69	21.63M
December 11, 2025	17.5	17.91	17.91	18.01	17.5	24.36M
December 10, 2025	17.07	17.56	17.56	17.58	16.9	37.66M
December 09, 2025	16.94	17	17	17.22	16.92	25.56M
December 08, 2025	16.95	16.94	16.94	17.01	16.81	22.43M
December 05, 2025	16.99	16.9	16.9	17.05	16.86	25.17M
December 04, 2025	17.04	17.1	17.1	17.17	16.98	22.71M
December 03, 2025	16.57	17.04	17.04	17.06	16.55	27.8M
December 02, 2025	16.61	16.56	16.56	16.67	16.43	29.19M
December 01, 2025	16.19	16.54	16.54	16.58	16.16	27.81M
November 28, 2025	16.32	16.3	16.3	16.35	16.19	14.18M
November 26, 2025	16.13	16.27	16.27	16.37	16.13	33.3M

Huntington Bancshares Incorporated (HBAN) NASDAQ