Huntington Bancshares Incorporated (HBAN) NASDAQ

15.79

-0.09(-0.57%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.57	15.79	15.79	15.9	15.43	18.81M
April 01, 2026	15.81	15.88	15.88	16.04	15.75	30.13M
March 31, 2026	15.34	15.65	15.65	15.69	15.22	31.15M
March 30, 2026	15.15	15.02	15.02	15.22	14.95	20.87M
March 27, 2026	15.42	15.08	15.08	15.44	15.01	23.79M
March 26, 2026	15.47	15.43	15.43	15.57	15.35	19.16M
March 25, 2026	15.61	15.54	15.54	15.73	15.3	21.9M
March 24, 2026	15.14	15.48	15.48	15.63	15.1	24.02M
March 23, 2026	15.54	15.29	15.29	15.6	15.26	30.43M
March 20, 2026	15.17	15.09	15.09	15.24	14.97	40.17M
March 19, 2026	15.05	15.17	15.17	15.3	14.89	19.42M
March 18, 2026	15.17	15.11	15.11	15.4	15.09	22.07M
March 17, 2026	15.52	15.39	15.39	15.58	15.27	20.9M
March 16, 2026	15.41	15.28	15.28	15.55	15.26	38.57M
March 13, 2026	15.66	15.21	15.21	15.75	15.21	37.07M
March 12, 2026	15.33	15.48	15.48	15.62	15.24	53.77M
March 11, 2026	15.93	15.64	15.64	16.04	15.57	44.74M
March 10, 2026	16.19	15.99	15.99	16.34	15.85	21.19M
March 09, 2026	16.08	16.12	16.12	16.26	15.58	38.21M
March 06, 2026	16.24	16.31	16.31	16.35	15.86	27.48M
March 05, 2026	16.71	16.68	16.68	16.84	16.49	19.62M
March 04, 2026	16.88	16.83	16.83	16.9	16.64	27.68M
March 03, 2026	16.65	16.75	16.75	16.98	16.5	22.71M
March 02, 2026	16.59	16.97	16.97	17.1	16.42	18.97M
February 27, 2026	17.27	16.8	16.8	17.35	16.5	39.3M
February 26, 2026	17.37	17.54	17.54	17.73	17.32	19.5M
February 25, 2026	17.2	17.28	17.28	17.42	17.05	23.95M
February 24, 2026	17.1	17.02	17.02	17.21	16.84	27.07M
February 23, 2026	17.97	17.08	17.08	18.13	17.01	24.77M
February 20, 2026	17.85	18.01	0	18.03	17.59	25.39M
February 19, 2026	17.71	17.85	0	17.86	17.56	23.42M
February 18, 2026	17.51	17.89	0	17.93	17.48	27.28M
February 17, 2026	17.29	17.47	0	17.51	17.15	30.41M
February 13, 2026	17.21	17.26	0	17.39	17.07	21.21M
February 12, 2026	18.09	17.33	0	18.22	17.18	37.72M
February 11, 2026	18.6	17.93	0	18.74	17.77	35.69M
February 10, 2026	18.52	18.57	0	19.01	18.25	45.28M
February 09, 2026	19.15	19	0	19.26	19	17.33M
February 06, 2026	19.24	19.27	0	19.45	19.18	30.19M
February 05, 2026	18.92	19.02	0	19.13	18.72	38.61M
February 04, 2026	18.58	19.02	0	19.19	18.55	69.19M
February 03, 2026	17.88	18.39	0	18.49	17.84	53.85M
February 02, 2026	17.36	17.88	0	17.94	17.27	47.53M
January 30, 2026	17.31	17.48	0	17.64	17.12	211.99M
January 29, 2026	17.2	17.29	0	17.33	16.95	35.4M
January 28, 2026	17.46	17.06	0	17.47	16.82	42.27M
January 27, 2026	17.41	17.43	0	17.55	17.27	23.04M
January 26, 2026	17.34	17.34	0	17.53	17.16	34.64M
January 23, 2026	17.5	17.35	0	17.84	17.34	46.84M
January 22, 2026	18.3	17.64	0	18.43	17.61	87.09M
January 21, 2026	18.06	18.77	0	18.91	18.06	42.49M
January 20, 2026	17.74	17.99	0	18.15	17.72	34.62M
January 16, 2026	17.92	18.02	0	18.11	17.82	23.39M
January 15, 2026	17.72	17.95	0	18.12	17.69	29.48M
January 14, 2026	17.43	17.68	0	17.71	17.31	26.11M
January 13, 2026	17.94	17.5	0	18	17.48	28.75M
January 12, 2026	18.14	17.9	0	18.15	17.74	28.62M
January 09, 2026	18.45	18.24	0	18.57	18.21	29.64M
January 08, 2026	18.05	18.47	0	18.62	18.01	29.57M
January 07, 2026	18.3	18.14	0	18.33	17.99	26.99M