Huntington Bancshares Incorporated - HBANM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	23.27	23.5	23.5	23.5	23.2	20,112
September 29, 2025	23.54	23.52	23.52	23.54	23.26	10,202
September 26, 2025	23.31	23.47	23.47	23.63	23.31	4,900
September 25, 2025	23.66	23.3	23.3	23.81	23.25	24,700
September 24, 2025	23.56	23.64	23.64	23.74	23.56	3,118
September 23, 2025	23.81	23.64	23.64	23.93	23.56	14,100
September 22, 2025	23.81	23.73	23.73	23.94	23.71	6,800
September 19, 2025	23.94	23.93	23.93	24	23.85	2,005
September 18, 2025	24.02	23.81	23.81	24.02	23.71	3,600
September 17, 2025	23.93	24.02	24.02	24.04	23.84	11,961
September 16, 2025	23.7	23.88	23.88	23.88	23.63	19,884
September 15, 2025	23.74	23.7	23.7	23.83	23.67	3,800
September 12, 2025	23.54	23.63	23.63	23.63	23.53	12,100
September 11, 2025	23.48	23.55	23.55	23.6	23.46	6,147
September 10, 2025	23.16	23.48	23.48	23.48	23.16	52,300
September 09, 2025	23.13	23.18	23.18	23.19	22.98	18,804
September 08, 2025	22.93	23.06	23.06	23.17	22.93	7,800
September 05, 2025	22.83	22.97	22.97	23.1	22.8	8,022
September 04, 2025	22.66	22.75	22.75	22.75	22.52	3,900
September 03, 2025	22.44	22.65	22.65	22.65	22.44	7,100
September 02, 2025	22.54	22.54	22.54	23.19	22.4	13,800
August 29, 2025	22.94	22.46	22.46	23.12	22.37	47,500
August 28, 2025	23	22.94	22.94	23	22.88	6,000
August 27, 2025	23.03	23.02	23.02	23.06	22.99	313
August 26, 2025	22.9	22.95	22.95	22.95	22.88	4,741
August 25, 2025	23.1	22.97	22.97	23.1	22.88	6,200
August 22, 2025	23.16	23.13	23.13	23.16	23.05	19,900
August 21, 2025	23.21	23.2	23.2	23.35	23.16	6,146
August 20, 2025	23.04	23.2	23.2	23.2	23	10,339
August 19, 2025	23.05	23.16	23.16	23.16	22.88	9,224
August 18, 2025	23	22.87	22.87	23.03	22.87	5,346
August 15, 2025	22.92	22.79	22.79	22.92	22.74	4,800
August 14, 2025	23.16	23.24	22.88	23.25	23.1	5,300
August 13, 2025	23.08	23.24	22.88	23.35	23.03	13,146
August 12, 2025	23.05	23.08	22.73	23.14	23.01	10,900
August 11, 2025	22.96	23.01	22.66	23.15	22.96	6,300
August 08, 2025	22.96	23.1	22.75	23.1	22.96	1,618
August 07, 2025	22.93	23.1	23.1	23.1	22.89	12,267
August 06, 2025	22.9	22.93	22.93	23.04	22.75	3,606
August 05, 2025	22.88	23	23	23.04	22.88	9,442
August 04, 2025	22.85	22.94	22.94	22.94	22.77	8,113
August 01, 2025	22.8	22.79	22.79	22.84	22.4	8,620
July 31, 2025	22.34	22.84	22.84	22.84	22.34	38,100
July 30, 2025	22.24	22.28	22.28	22.43	22.24	6,115
July 29, 2025	22.31	22.46	22.46	22.46	22.31	1,800
July 28, 2025	22.33	22.25	22.25	22.4	22.24	11,111
July 25, 2025	22.41	22.39	22.39	22.42	22.22	3,722
July 24, 2025	22.36	22.32	22.32	22.39	22.2	5,800
July 23, 2025	22.15	22.31	22.31	22.39	22.15	6,600
July 22, 2025	22.42	22.33	22.33	22.47	22.28	10,711
July 21, 2025	22.33	22.24	22.24	22.33	22.23	9,400
July 18, 2025	22.2	22.34	22.34	22.34	22.2	13,431
July 17, 2025	22.18	22.2	22.2	22.32	22.18	6,400
July 16, 2025	22.2	22.23	22.23	22.35	22.08	9,918
July 15, 2025	22.44	22.25	22.25	22.51	22.2	10,700
July 14, 2025	22.65	22.53	22.53	22.65	22.35	9,100
July 11, 2025	22.61	22.53	22.53	22.73	22.51	5,900
July 10, 2025	22.57	22.68	22.68	22.72	22.46	11,417
July 09, 2025	22.72	22.62	22.62	22.72	22.43	8,737
July 08, 2025	22.57	22.41	22.41	22.57	22.33	6,900

Huntington Bancshares Incorporated (HBANM) NASDAQ