Huntington Bancshares Incorporated - HBANM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.34	23.25	23.25	23.34	23.03	8,147
February 19, 2026	23.16	23.06	23.06	23.16	22.98	4,400
February 18, 2026	23.1	23.06	23.06	23.38	23.06	6,800
February 17, 2026	23.05	23	23	23.05	22.79	21,900
February 13, 2026	22.9	22.97	22.97	23.32	22.71	10,222
February 12, 2026	22.77	22.98	22.62	23.14	22.77	14,609
February 11, 2026	22.95	23.03	22.67	23.16	22.92	8,800
February 10, 2026	22.89	22.88	22.53	22.89	22.79	10,200
February 09, 2026	22.61	22.73	22.73	22.89	22.57	17,330
February 06, 2026	22.55	22.56	22.56	22.62	22.52	6,637
February 05, 2026	22.58	22.5	22.5	22.58	22.5	15,414
February 04, 2026	22.58	22.56	22.56	22.58	22.51	18,700
February 03, 2026	22.67	22.57	22.57	22.67	22.5	9,000
February 02, 2026	22.67	22.59	22.59	22.67	22.51	8,342
January 30, 2026	22.54	22.67	22.67	22.69	22.54	3,815
January 29, 2026	22.56	22.55	22.55	22.58	22.53	2,441
January 28, 2026	22.7	22.65	22.65	22.79	22.56	16,940
January 27, 2026	22.79	22.7	22.7	22.8	22.69	6,100
January 26, 2026	22.92	22.85	22.85	22.93	22.72	12,146
January 23, 2026	22.85	22.91	22.91	22.91	22.61	3,445
January 22, 2026	22.73	22.85	22.85	22.88	22.51	26,500
January 21, 2026	22.47	22.57	22.57	22.59	22.45	13,339
January 20, 2026	22.46	22.47	22.47	22.57	22.46	10,300
January 16, 2026	22.6	22.58	22.58	22.68	22.45	16,139
January 15, 2026	22.56	22.56	22.56	22.58	22.41	9,310
January 14, 2026	22.44	22.48	22.48	22.48	22.38	11,200
January 13, 2026	22.49	22.37	22.37	22.49	22.17	31,747
January 12, 2026	22.51	22.56	22.56	22.6	22.4	8,415
January 09, 2026	22.63	22.48	22.48	22.63	22.38	11,200
January 08, 2026	22.52	22.5	22.5	22.61	22.5	24,200
January 07, 2026	22.4	22.58	22.58	22.59	22.39	18,400
January 06, 2026	22.43	22.43	22.43	22.46	22.34	13,300
January 05, 2026	22.4	22.44	22.44	22.5	22.3	17,135
January 02, 2026	22.19	22.4	22.4	22.42	22.19	18,301
December 31, 2025	22.05	22.08	22.08	22.15	22	141,946
December 30, 2025	22.13	22.1	22.1	22.18	22.04	45,136
December 29, 2025	22.1	22.1	22.1	22.17	22	35,412
December 26, 2025	22.14	22.13	22.13	22.16	22.02	14,900
December 24, 2025	22.13	22.11	22.11	22.17	22.09	5,544
December 23, 2025	22.1	22.06	22.06	22.25	22.03	17,900
December 22, 2025	22.26	22.14	22.14	22.31	22.07	25,600
December 19, 2025	22.09	22.11	22.11	22.21	22.03	14,949
December 18, 2025	22.01	22.19	22.19	22.35	22.01	17,400
December 17, 2025	22.04	22.01	22.01	22.11	21.9	12,500
December 16, 2025	22.02	21.92	21.92	22.21	21.88	21,700
December 15, 2025	22.16	22	22	22.25	22	10,900
December 12, 2025	22.21	22.06	22.06	22.21	22.01	17,400
December 11, 2025	22.18	22.25	22.25	22.46	22.18	25,127
December 10, 2025	22.32	22.11	22.11	22.38	22.02	23,300
December 09, 2025	22.32	22.25	22.25	22.32	22.2	14,800
December 08, 2025	22.03	22.14	22.14	22.26	22.03	5,125
December 05, 2025	22.19	22.03	22.03	22.25	22.03	11,908
December 04, 2025	22.25	22.14	22.14	22.25	22	20,012
December 03, 2025	22.05	22.16	22.16	22.25	21.99	16,200
December 02, 2025	22.25	22.15	22.15	22.32	22.13	11,700
December 01, 2025	22.45	22.25	22.25	22.55	22.19	12,037
November 28, 2025	22.42	22.25	22.25	22.5	22.21	7,800
November 26, 2025	22.39	22.32	22.32	22.4	22.3	4,100
November 25, 2025	22.35	22.35	22.35	22.43	22.3	6,111
November 24, 2025	22.41	22.33	22.33	22.57	22.25	7,240

Huntington Bancshares Incorporated (HBANM) NASDAQ