Huntington Bancshares Incorporated - HBANP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.62	18.6	18.6	18.67	18.54	40,600
September 26, 2025	18.5	18.57	18.57	18.61	18.5	17,400
September 25, 2025	18.63	18.5	18.5	18.63	18.35	50,500
September 24, 2025	18.68	18.63	18.63	18.75	18.57	28,900
September 23, 2025	18.68	18.68	18.68	18.69	18.57	23,400
September 22, 2025	18.7	18.67	18.67	18.7	18.55	30,500
September 19, 2025	18.68	18.7	18.7	18.74	18.52	27,116
September 18, 2025	18.65	18.68	18.68	18.68	18.6	23,422
September 17, 2025	18.85	18.72	18.72	18.9	18.53	95,715
September 16, 2025	18.69	18.81	18.81	18.81	18.64	57,961
September 15, 2025	18.74	18.66	18.66	18.8	18.6	26,000
September 12, 2025	18.67	18.67	18.67	18.81	18.59	18,600
September 11, 2025	18.71	18.69	18.69	18.81	18.65	55,200
September 10, 2025	18.65	18.68	18.68	18.74	18.6	26,400
September 09, 2025	18.74	18.61	18.61	18.74	18.5	145,100
September 08, 2025	18.76	18.75	18.75	18.8	18.57	23,047
September 05, 2025	18.55	18.77	18.77	18.78	18.5	30,500
September 04, 2025	18.43	18.5	18.5	18.5	18.34	49,200
September 03, 2025	18.44	18.44	18.44	18.51	18.34	33,004
September 02, 2025	18.2	18.34	18.34	18.46	18	21,942
August 29, 2025	18.49	18.28	18.28	18.49	18.22	140,226
August 28, 2025	18.41	18.44	18.44	18.5	18.35	31,329
August 27, 2025	18.54	18.42	18.42	18.54	18.37	11,942
August 26, 2025	18.43	18.44	18.44	18.57	18.32	33,301
August 25, 2025	18.45	18.38	18.38	18.48	18.17	26,853
August 22, 2025	18.25	18.47	18.47	18.48	18.24	14,715
August 21, 2025	18.23	18.22	18.22	18.37	18.19	25,649
August 20, 2025	18.37	18.3	18.3	18.37	18.25	32,600
August 19, 2025	18.12	18.29	18.29	18.34	18.12	32,817
August 18, 2025	18.14	18.24	18.24	18.24	18.03	28,367
August 15, 2025	18.12	18.1	18.1	18.17	17.98	33,041
August 14, 2025	18.16	18.15	18.15	18.18	18.01	33,000
August 13, 2025	18.12	18.1	18.1	18.18	18.06	41,523
August 12, 2025	17.99	18.03	18.03	18.11	17.93	21,700
August 11, 2025	18.01	18.02	18.02	18.07	17.95	13,000
August 08, 2025	17.94	18.06	18.06	18.07	17.94	16,800
August 07, 2025	17.92	17.93	17.93	18.07	17.9	35,500
August 06, 2025	17.93	17.98	17.98	18.05	17.78	67,333
August 05, 2025	18	18.03	18.03	18.08	17.92	50,213
August 04, 2025	18.06	18.07	18.07	18.08	17.88	18,501
August 01, 2025	17.81	17.92	17.92	17.98	17.68	18,236
July 31, 2025	17.61	17.91	17.91	17.91	17.55	78,300
July 30, 2025	17.61	17.52	17.52	17.64	17.48	11,800
July 29, 2025	17.46	17.61	17.61	17.7	17.45	15,222
July 28, 2025	17.62	17.46	17.46	17.65	17.4	24,013
July 25, 2025	17.62	17.61	17.61	17.65	17.4	45,506
July 24, 2025	17.34	17.56	17.56	17.59	17.34	34,748
July 23, 2025	17.59	17.58	17.58	17.64	17.34	49,942
July 22, 2025	17.65	17.59	17.59	17.72	17.55	20,600
July 21, 2025	17.75	17.68	17.68	17.82	17.58	32,500
July 18, 2025	17.83	17.73	17.73	17.86	17.62	23,100
July 17, 2025	17.49	17.84	17.84	17.88	17.49	48,600
July 16, 2025	17.69	17.53	17.53	17.71	17.46	38,717
July 15, 2025	17.89	17.62	17.62	17.89	17.56	35,114
July 14, 2025	17.64	17.7	17.7	17.81	17.51	39,306
July 11, 2025	17.77	17.75	17.75	17.84	17.7	44,721
July 10, 2025	17.8	17.82	17.82	17.85	17.74	19,307
July 09, 2025	17.8	17.77	17.77	17.85	17.66	33,300
July 08, 2025	17.59	17.67	17.67	17.68	17.5	22,900
July 07, 2025	17.63	17.56	17.56	17.74	17.51	26,100

Huntington Bancshares Incorporated (HBANP) NASDAQ