Huntington Bancshares Incorporated - HBAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	16.01	16.18	16.18	16.21	15.97	43.37M
November 24, 2025	15.89	15.91	15.91	16.02	15.78	25.97M
November 21, 2025	15.37	15.88	15.88	16.05	15.37	33.19M
November 20, 2025	15.44	15.32	15.32	15.69	15.27	29.64M
November 19, 2025	15.35	15.38	15.38	15.48	15.24	31.58M
November 18, 2025	15.21	15.35	15.35	15.49	15.14	26.5M
November 17, 2025	15.69	15.3	15.3	15.73	15.22	30.17M
November 14, 2025	15.65	15.73	15.73	15.79	15.52	22.77M
November 13, 2025	15.84	15.71	15.71	15.99	15.67	19.39M
November 12, 2025	15.87	15.95	15.95	16.13	15.84	21.52M
November 11, 2025	15.83	15.82	15.82	15.95	15.72	23.7M
November 10, 2025	15.74	15.81	15.81	15.89	15.65	20.03M
November 07, 2025	15.39	15.69	15.69	15.69	15.31	27.91M
November 06, 2025	15.28	15.42	15.42	15.5	15.22	23.15M
November 05, 2025	15.31	15.29	15.29	15.45	15.18	26.63M
November 04, 2025	15.29	15.27	15.27	15.37	15.1	22.67M
November 03, 2025	15.38	15.37	15.37	15.4	15.17	21.83M
October 31, 2025	15.25	15.44	15.44	15.47	15.14	22.99M
October 30, 2025	15.14	15.32	15.32	15.5	15.12	30.11M
October 29, 2025	15.41	15.16	15.16	15.53	15.05	49.54M
October 28, 2025	15.6	15.54	15.54	15.73	15.37	61.63M
October 27, 2025	15.52	15.64	15.64	15.81	15.4	123.31M
October 24, 2025	16.07	16.07	16.07	16.17	15.97	15.35M
October 23, 2025	15.92	15.86	15.86	15.98	15.78	19.55M
October 22, 2025	15.9	15.87	15.87	16.01	15.8	25.9M
October 21, 2025	15.9	15.94	15.94	16.05	15.78	29.78M
October 20, 2025	15.8	15.84	15.84	15.87	15.6	28.01M

Huntington Bancshares Incorporated (HBAN) NASDAQ