Huntington Bancshares Incorporated (HBAN) NASDAQ
15.28
+0.07(+0.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.28
+0.07(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 06, 2026 | 17.88 | 18.3 | 0 | 18.35 | 17.85 | 27.27M |
| January 05, 2026 | 17.41 | 17.88 | 0 | 18.1 | 17.41 | 19.14M |
| January 02, 2026 | 17.38 | 17.48 | 0 | 17.6 | 17.14 | 17.73M |
| December 31, 2025 | 17.51 | 17.35 | 0 | 17.55 | 17.32 | 9.26M |
| December 30, 2025 | 17.57 | 17.47 | 0 | 17.6 | 17.45 | 9.63M |
| December 29, 2025 | 17.74 | 17.58 | 0 | 17.77 | 17.55 | 12.66M |
| December 26, 2025 | 17.74 | 17.74 | 0 | 17.79 | 17.67 | 7.73M |
| December 24, 2025 | 17.75 | 17.74 | 0 | 17.82 | 17.68 | 6.9M |
| December 23, 2025 | 17.92 | 17.73 | 0 | 17.94 | 17.71 | 16.42M |
| December 22, 2025 | 17.69 | 17.92 | 0 | 17.95 | 17.66 | 15.28M |
| December 19, 2025 | 17.55 | 17.69 | 0 | 17.74 | 17.53 | 29.94M |
| December 18, 2025 | 17.69 | 17.59 | 0 | 17.84 | 17.51 | 23.82M |
| December 17, 2025 | 17.68 | 17.75 | 0 | 17.91 | 17.66 | 23.97M |