Huntington Bancshares Incorporated - HBANM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	22.44	22.5	22.5	22.51	22.34	5,500
July 03, 2025	22.6	22.6	22.6	22.63	22.58	3,408
July 02, 2025	22.31	22.56	22.56	22.57	22.29	10,937
July 01, 2025	22.14	22.3	22.3	22.3	22.1	3,977
June 30, 2025	22.14	22.14	22.14	22.15	22.02	6,402
June 27, 2025	22.17	22	22	22.17	22	4,700
June 26, 2025	22.07	22.13	22.13	22.13	22.01	5,600
June 25, 2025	21.97	21.97	21.97	21.97	21.97	670
June 24, 2025	22.08	22.08	22.08	22.08	22.02	6,831
June 23, 2025	21.78	21.9	21.9	22.03	21.78	6,506
June 20, 2025	21.95	21.95	21.95	21.95	21.76	5,949
June 18, 2025	21.76	21.91	21.91	21.99	21.75	6,500
June 17, 2025	21.74	21.84	21.84	21.85	21.74	4,400
June 16, 2025	21.67	21.78	21.78	21.83	21.67	6,120
June 13, 2025	21.74	21.69	21.69	21.74	21.55	9,500
June 12, 2025	21.75	21.74	21.74	21.78	21.69	5,700
June 11, 2025	21.62	21.7	21.7	21.84	21.62	10,300
June 10, 2025	21.74	21.72	21.72	21.74	21.65	7,200
June 09, 2025	21.6	21.64	21.64	21.7	21.52	7,401
June 06, 2025	21.58	21.68	21.68	21.7	21.58	3,413
June 05, 2025	21.62	21.72	21.72	21.72	21.62	1,800
June 04, 2025	21.64	21.53	21.53	21.68	21.47	5,900
June 03, 2025	21.44	21.57	21.57	21.58	21.44	12,819
June 02, 2025	21.55	21.44	21.44	21.98	21.38	14,000
May 30, 2025	22.02	21.45	21.45	22.02	21.45	43,600
May 29, 2025	21.95	21.93	21.93	21.96	21.92	10,602
May 28, 2025	21.97	21.91	21.91	22.07	21.91	1,400
May 27, 2025	21.9	22.15	22.15	22.22	21.78	5,900
May 23, 2025	21.6	21.78	21.78	21.83	21.6	2,647
May 22, 2025	21.49	21.88	21.88	21.88	21.47	8,203
May 21, 2025	22.11	21.53	21.53	22.15	21.48	25,899

Huntington Bancshares Incorporated (HBANM) NASDAQ