Huntington Bancshares Incorporated (HBANL) NASDAQ
25.18
+0.045(+0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.18
+0.045(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 25.13 | 25.18 | 25.18 | 25.21 | 25.13 | 13,308 |
| March 26, 2026 | 25.1 | 25.14 | 25.14 | 25.17 | 25.1 | 10,859 |
| March 25, 2026 | 25.36 | 25.24 | 25.24 | 25.36 | 25.11 | 7,985 |
| March 24, 2026 | 25.11 | 25.02 | 25.02 | 25.25 | 24.98 | 12,313 |
| March 23, 2026 | 25.02 | 25.19 | 25.19 | 25.28 | 25.02 | 30,957 |
| March 20, 2026 | 25.11 | 24.72 | 24.72 | 25.11 | 24.64 | 46,620 |
| March 19, 2026 | 25.04 | 24.98 | 24.98 | 25.27 | 24.9 | 29,977 |
| March 18, 2026 | 25.12 | 25.05 | 25.05 | 25.24 | 25.02 | 13,883 |
| March 17, 2026 | 25.15 | 25.12 | 25.12 | 25.22 | 25.04 | 24,194 |
| March 16, 2026 | 25.13 | 25.11 | 25.11 | 25.3 | 25.04 | 19,347 |
| March 13, 2026 | 25.22 | 25.11 | 25.11 | 25.3 | 25.11 | 18,721 |
| March 12, 2026 | 25.15 | 25.16 | 25.16 | 25.25 | 25.06 | 20,622 |
| March 11, 2026 | 25.42 | 25.12 | 25.12 | 25.47 | 25.1 | 13,775 |
| March 10, 2026 | 25.31 | 25.27 | 25.27 | 25.5 | 25.25 | 18,084 |
| March 09, 2026 | 25.46 | 25.27 | 25.27 | 25.46 | 25.27 | 14,736 |
| March 06, 2026 | 25.47 | 25.41 | 25.41 | 25.47 | 25.41 | 15,707 |
| March 05, 2026 | 25.57 | 25.45 | 25.45 | 25.64 | 25.45 | 15,125 |
| March 04, 2026 | 25.72 | 25.57 | 25.57 | 25.72 | 25.53 | 24,738 |
| March 03, 2026 | 25.59 | 25.71 | 25.71 | 25.71 | 25.59 | 12,499 |
| March 02, 2026 | 25.6 | 25.64 | 25.64 | 25.69 | 25.53 | 7,844 |
| February 27, 2026 | 25.5 | 25.7 | 25.7 | 25.7 | 25.38 | 59,100 |
| February 26, 2026 | 25.61 | 25.51 | 25.51 | 25.64 | 25.45 | 11,705 |
| February 25, 2026 | 25.66 | 25.52 | 25.52 | 25.67 | 25.51 | 11,940 |
| February 24, 2026 | 25.66 | 25.58 | 25.58 | 25.66 | 25.5 | 12,300 |
| February 23, 2026 | 25.65 | 25.62 | 25.62 | 25.7 | 25.55 | 15,900 |
| February 20, 2026 | 25.67 | 25.65 | 0 | 25.67 | 25.54 | 12,646 |
| February 19, 2026 | 25.64 | 25.64 | 0 | 25.69 | 25.54 | 9,020 |
| February 18, 2026 | 25.6 | 25.56 | 0 | 25.67 | 25.5 | 9,241 |
| February 17, 2026 | 25.55 | 25.55 | 0 | 25.6 | 25.41 | 21,219 |
| February 13, 2026 | 25.53 | 25.45 | 0 | 25.6 | 25.42 | 14,737 |
| February 12, 2026 | 25.42 | 25.39 | 0 | 25.52 | 25.38 | 18,300 |
| February 11, 2026 | 25.48 | 25.41 | 0 | 25.5 | 25.4 | 10,840 |
| February 10, 2026 | 25.45 | 25.45 | 0 | 25.47 | 25.3 | 8,833 |
| February 09, 2026 | 25.29 | 25.4 | 0 | 25.48 | 25.24 | 27,729 |
| February 06, 2026 | 25.39 | 25.25 | 0 | 25.4 | 25.23 | 50,600 |
| February 05, 2026 | 25.3 | 25.35 | 0 | 25.41 | 25.26 | 22,315 |
| February 04, 2026 | 25.34 | 25.32 | 0 | 25.39 | 25.23 | 13,341 |
| February 03, 2026 | 25.48 | 25.34 | 0 | 25.55 | 25.2 | 39,133 |
| February 02, 2026 | 25.43 | 25.44 | 0 | 25.65 | 25.43 | 9,543 |
| January 30, 2026 | 25.49 | 25.35 | 0 | 25.55 | 25.29 | 59,000 |
| January 29, 2026 | 25.88 | 25.52 | 0 | 25.88 | 25.48 | 25,718 |
| January 28, 2026 | 25.89 | 25.76 | 0 | 25.89 | 25.74 | 10,400 |
| January 27, 2026 | 25.86 | 25.87 | 0 | 25.89 | 25.76 | 7,600 |
| January 26, 2026 | 25.9 | 25.78 | 0 | 25.9 | 25.77 | 10,621 |
| January 23, 2026 | 25.76 | 25.87 | 0 | 25.89 | 25.74 | 14,210 |
| January 22, 2026 | 25.79 | 25.77 | 0 | 25.8 | 25.73 | 12,900 |
| January 21, 2026 | 25.79 | 25.79 | 0 | 25.8 | 25.63 | 12,802 |
| January 20, 2026 | 25.81 | 25.71 | 0 | 25.81 | 25.54 | 17,900 |
| January 16, 2026 | 25.71 | 25.88 | 0 | 25.88 | 25.67 | 27,600 |
| January 15, 2026 | 25.52 | 25.71 | 0 | 25.72 | 25.38 | 41,400 |
| January 14, 2026 | 25.34 | 25.45 | 0 | 25.45 | 25.27 | 20,547 |
| January 13, 2026 | 25.37 | 25.33 | 0 | 25.46 | 25.22 | 15,300 |
| January 12, 2026 | 25.31 | 25.28 | 0 | 25.45 | 25.28 | 12,400 |
| January 09, 2026 | 25.35 | 25.31 | 0 | 25.39 | 25.28 | 22,900 |
| January 08, 2026 | 25.48 | 25.36 | 0 | 25.49 | 25.35 | 10,014 |
| January 07, 2026 | 25.48 | 25.34 | 0 | 25.5 | 25.27 | 17,900 |
| January 06, 2026 | 25.48 | 25.37 | 0 | 25.48 | 25.26 | 21,600 |
| January 05, 2026 | 25.32 | 25.28 | 0 | 25.5 | 25.24 | 19,527 |
| January 02, 2026 | 25.27 | 25.34 | 0 | 25.42 | 25.26 | 16,300 |
| December 31, 2025 | 25.2 | 25.39 | 0 | 25.39 | 25.12 | 48,200 |