Huntington Bancshares Incorporated - HBANL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.65	25.69	25.69	25.74	25.6	13,900
August 14, 2025	25.65	25.57	25.57	25.65	25.43	6,746
August 13, 2025	25.68	25.65	25.65	25.68	25.52	12,513
August 12, 2025	25.6	25.52	25.52	25.7	25.52	8,234
August 11, 2025	25.63	25.52	25.52	25.63	25.49	6,028
August 08, 2025	25.59	25.63	25.63	25.63	25.49	6,700
August 07, 2025	25.58	25.41	25.41	25.65	25.41	13,300
August 06, 2025	25.65	25.44	25.44	25.69	25.44	12,945
August 05, 2025	25.63	25.56	25.56	25.73	25.55	24,100
August 04, 2025	25.55	25.63	25.63	25.63	25.5	14,200
August 01, 2025	25.59	25.5	25.5	25.59	25.42	14,441
July 31, 2025	25.26	25.62	25.62	25.62	25.26	55,900
July 30, 2025	25.47	25.38	25.38	25.53	25.22	9,900
July 29, 2025	25.48	25.45	25.45	25.5	25.33	8,600
July 28, 2025	25.46	25.35	25.35	25.47	25.33	7,644
July 25, 2025	25.26	25.35	25.35	25.48	25.13	25,200
July 24, 2025	25.24	25.13	25.13	25.29	25.13	17,918
July 23, 2025	25.26	25.2	25.2	25.28	25.2	12,644
July 22, 2025	25.27	25.26	25.26	25.27	25.12	9,217
July 21, 2025	25.23	25.17	25.17	25.25	25.16	21,000
July 18, 2025	25.19	25.21	25.21	25.22	25.16	18,800
July 17, 2025	25.19	25.14	25.14	25.21	25.12	14,900
July 16, 2025	25.24	25.15	25.15	25.24	25.09	13,300
July 15, 2025	25.21	25.17	25.17	25.28	25.06	25,841
July 14, 2025	25.16	25.15	25.15	25.17	25.03	13,400
July 11, 2025	25.16	25.15	25.15	25.29	25.1	17,500
July 10, 2025	25.22	25.3	25.3	25.3	25.16	20,549
July 09, 2025	25.18	25.2	25.2	25.27	25.15	18,300
July 08, 2025	25.1	25.17	25.17	25.18	25.01	13,900
July 07, 2025	25.06	25.03	25.03	25.09	24.97	18,810
July 03, 2025	24.98	25.09	25.09	25.11	24.95	16,800
July 02, 2025	24.68	24.95	24.95	24.96	24.6	59,100
July 01, 2025	24.52	24.66	24.66	24.68	24.45	70,500
June 30, 2025	25.38	24.71	24.28	25.38	24.71	230,100
June 27, 2025	25.32	25.17	24.73	25.32	25.17	22,119
June 26, 2025	25.31	25.28	24.84	25.32	25.2	18,300
June 25, 2025	25.36	25.24	24.8	25.36	25.1	18,841
June 24, 2025	25.23	25.23	24.79	25.33	25.2	11,102
June 23, 2025	25.26	25.22	24.78	25.26	25.09	19,532
June 20, 2025	25.17	25.18	24.74	25.27	25.12	20,335
June 18, 2025	25.05	25.05	24.61	25.16	24.99	15,200
June 17, 2025	25.06	24.99	24.56	25.15	24.99	12,900
June 16, 2025	24.92	24.98	24.55	25.14	24.92	15,726
June 13, 2025	25.03	24.92	24.49	25.04	24.83	16,200
June 12, 2025	25.1	25.04	25.04	25.1	24.98	17,100
June 11, 2025	25.14	25	25	25.23	25	28,715
June 10, 2025	25.13	25.06	25.06	25.13	24.98	18,900
June 09, 2025	24.82	25.01	25.01	25.03	24.82	13,200
June 06, 2025	25	24.97	24.97	25	24.87	33,500
June 05, 2025	25.01	24.94	24.94	25.01	24.8	9,100
June 04, 2025	24.88	24.92	24.92	24.98	24.72	21,700
June 03, 2025	24.75	24.8	24.8	24.9	24.7	25,800
June 02, 2025	24.79	24.66	24.66	24.79	24.61	38,009
May 30, 2025	24.94	24.76	24.76	25.03	24.76	158,827
May 29, 2025	25.08	24.93	24.93	25.08	24.9	17,706
May 28, 2025	25.11	24.94	24.94	25.11	24.92	17,700
May 27, 2025	25.05	25.12	25.12	25.12	24.87	10,000
May 23, 2025	24.76	24.86	24.86	24.98	24.74	14,900
May 22, 2025	24.85	24.85	24.85	24.95	24.75	15,000
May 21, 2025	25.19	24.83	24.83	25.27	24.82	25,680

Huntington Bancshares Incorporated (HBANL) NASDAQ