Huntington Bancshares Incorporated - HBANL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	25.19	24.83	24.83	25.27	24.82	25,680
May 20, 2025	25.45	25.18	25.18	25.59	25.16	29,356
May 19, 2025	25.38	25.45	25.45	25.45	25.1	9,100
May 16, 2025	25.47	25.42	25.42	25.48	25.24	18,314
May 15, 2025	25.38	25.32	25.32	25.4	25.19	14,400
May 14, 2025	25.29	25.26	25.26	25.44	25.2	17,300
May 13, 2025	25.44	25.28	25.28	25.6	25.24	14,100
May 12, 2025	25.65	25.36	25.36	25.65	25.32	21,426
May 09, 2025	25.4	25.49	25.49	25.5	25.31	17,100
May 08, 2025	25.52	25.36	25.36	25.52	25.36	19,096
May 07, 2025	25.46	25.48	25.48	25.62	25.41	16,000
May 06, 2025	25.61	25.58	25.58	25.73	25.38	21,423
May 05, 2025	25.91	25.62	25.62	25.97	25.6	38,438
May 02, 2025	25.63	25.98	25.98	26.04	25.5	58,243
May 01, 2025	25.4	25.61	25.61	25.74	25.17	41,132
April 30, 2025	25.17	25.27	25.27	25.33	24.88	41,330
April 29, 2025	25.1	25.15	25.15	25.27	25	18,400
April 28, 2025	25.05	25	25	25.16	24.86	48,200
April 25, 2025	25.01	25	25	25.01	24.83	11,394
April 24, 2025	24.83	24.98	24.98	25.03	24.71	32,380
April 23, 2025	24.96	24.7	24.7	24.96	24.7	48,200
April 22, 2025	24.77	24.7	24.7	24.89	24.56	44,636
April 21, 2025	24.82	24.71	24.71	24.9	24.54	19,500
April 17, 2025	24.89	24.73	24.73	25.04	24.71	30,813
April 16, 2025	24.97	24.71	24.71	25	24.71	33,324
April 15, 2025	24.82	24.85	24.85	25	24.64	40,600
April 14, 2025	24.61	24.73	24.73	24.9	24.5	14,419
April 11, 2025	24.41	24.51	24.51	24.74	24.32	22,809
April 10, 2025	24.81	24.52	24.52	25.02	24.4	33,000
April 09, 2025	24.45	24.83	24.83	25.21	24.36	22,300
April 08, 2025	24.91	24.65	24.65	25.24	24.65	30,500
April 07, 2025	24.85	24.81	24.81	25.2	24.43	60,605
April 04, 2025	25.11	25.17	25.17	25.28	24.81	48,900
April 03, 2025	25.2	25.36	25.36	25.53	25.05	69,000
April 02, 2025	25.1	25.34	25.34	25.34	25.09	20,023
April 01, 2025	25.38	25.17	25.17	25.43	25.1	28,743
March 31, 2025	25.58	25.6	25.6	25.75	25.5	230,710
March 28, 2025	25.75	25.65	25.65	25.75	25.57	28,819
March 27, 2025	25.55	25.69	25.69	25.72	25.4	22,900
March 26, 2025	25.83	25.56	25.56	25.83	25.43	18,400
March 25, 2025	25.75	25.82	25.82	25.82	25.7	14,200
March 24, 2025	25.74	25.67	25.67	25.74	25.52	18,628
March 21, 2025	25.58	25.7	25.7	25.72	25.49	14,048
March 20, 2025	25.47	25.58	25.58	25.68	25.32	15,207
March 19, 2025	25.38	25.44	25.44	25.44	25.27	16,987
March 18, 2025	25.44	25.34	25.34	25.44	25.26	17,300
March 17, 2025	25.4	25.43	25.43	25.43	25.26	14,800
March 14, 2025	25.27	25.27	25.27	25.35	25.18	14,521
March 13, 2025	25.26	25.27	25.27	25.44	25.19	36,325
March 12, 2025	25.3	25.35	25.35	25.4	25.2	9,425
March 11, 2025	25.5	25.3	25.3	25.56	25.17	18,730
March 10, 2025	25.53	25.4	25.4	25.64	25.4	14,500
March 07, 2025	25.74	25.48	25.48	25.74	25.37	14,600
March 06, 2025	25.62	25.56	25.56	25.7	25.5	7,442
March 05, 2025	25.74	25.62	25.62	25.75	25.5	10,600
March 04, 2025	25.87	25.62	25.62	25.87	25.55	18,900
March 03, 2025	25.87	25.87	25.87	25.87	25.75	8,037
February 28, 2025	25.88	25.84	25.84	25.88	25.7	23,300
February 27, 2025	25.87	25.85	25.85	25.87	25.71	9,994
February 26, 2025	25.89	25.87	25.87	25.98	25.72	6,700

Huntington Bancshares Incorporated (HBANL) NASDAQ