Huntington Bancshares Incorporated - HBANM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.28	22.45	22.45	22.45	22.24	5,647
November 20, 2025	22.19	22.27	22.27	22.35	22.19	8,100
November 19, 2025	22.48	22.35	22.35	22.48	22.29	11,500
November 18, 2025	22.51	22.46	22.46	22.54	22.3	17,713
November 17, 2025	22.69	22.5	22.5	22.73	22.5	3,200
November 14, 2025	22.86	22.62	22.62	22.9	22.54	6,400
November 13, 2025	23.08	23.05	22.69	23.35	23.05	6,500
November 12, 2025	23.05	23.1	22.74	23.25	23.05	3,500
November 11, 2025	23.16	23.1	23.1	23.23	23.1	1,300
November 10, 2025	23.2	23.23	23.23	23.41	23.11	10,900
November 07, 2025	23.14	23.24	23.24	23.25	22.95	5,027
November 06, 2025	23.13	23.1	23.1	23.36	22.94	10,940
November 05, 2025	23.22	23.13	23.13	23.22	23	8,900
November 04, 2025	22.95	23.15	23.15	23.24	22.91	20,700
November 03, 2025	23.11	23.04	23.04	23.11	22.95	10,337
October 31, 2025	22.95	23.07	23.07	23.09	22.94	7,500
October 30, 2025	23.03	23.09	23.09	23.19	22.79	23,700
October 29, 2025	23.04	23.2	23.2	23.2	23.02	11,700
October 28, 2025	23.08	23.04	23.04	23.2	23.02	24,200
October 27, 2025	23.25	23.34	23.34	23.34	22.9	34,200
October 24, 2025	23.39	23.39	23.39	23.43	23.2	7,500
October 23, 2025	23.38	23.41	23.41	23.44	23.37	3,841
October 22, 2025	23.43	23.43	23.43	23.43	23.35	4,029
October 21, 2025	23.4	23.38	23.38	23.44	23.32	6,800
October 20, 2025	23.2	23.3	23.3	23.3	23.2	2,500
October 17, 2025	23.16	23.2	23.2	23.23	23.06	8,225

Huntington Bancshares Incorporated (HBANM) NASDAQ