Huntington Bancshares Incorporated - HBANP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.87	17.85	17.85	17.92	17.82	23,100
November 06, 2025	17.91	17.91	17.91	18.01	17.85	20,111
November 05, 2025	17.88	18	18	18.01	17.86	27,217
November 04, 2025	18	17.86	17.86	18	17.85	25,700
November 03, 2025	18.11	18.01	18.01	18.29	18.01	29,912
October 31, 2025	18.18	18.06	18.06	18.21	18.06	18,200
October 30, 2025	18.35	18.22	18.22	18.35	18.04	44,903
October 29, 2025	18.41	18.35	18.35	18.47	18.27	130,210
October 28, 2025	18.48	18.41	18.41	18.48	18.26	61,700
October 27, 2025	18.47	18.36	18.36	18.49	18.36	35,900
October 24, 2025	18.35	18.37	18.37	18.46	18.35	35,900
October 23, 2025	18.36	18.32	18.32	18.41	18.32	16,312
October 22, 2025	18.43	18.32	18.32	18.47	18.26	40,900
October 21, 2025	18.47	18.49	18.49	18.51	18.42	16,227
October 20, 2025	18.36	18.4	18.4	18.51	18.25	27,868
October 17, 2025	18.24	18.3	18.3	18.45	18.22	28,500
October 16, 2025	18.53	18.22	18.22	18.53	18.2	62,100
October 15, 2025	18.52	18.46	18.46	18.55	18.37	70,219
October 14, 2025	18.42	18.34	18.34	18.54	18.33	80,300
October 13, 2025	18.41	18.33	18.33	18.5	18.26	52,117
October 10, 2025	18.46	18.22	18.22	18.49	18.13	21,600
October 09, 2025	18.43	18.39	18.39	18.6	18.31	22,500
October 08, 2025	18.6	18.47	18.47	18.6	18.43	27,132
October 07, 2025	18.53	18.56	18.56	18.59	18.41	34,200
October 06, 2025	18.51	18.56	18.56	18.59	18.4	26,914
October 03, 2025	18.65	18.6	18.6	18.69	18.55	23,828
October 02, 2025	18.63	18.63	18.63	18.68	18.53	57,739
October 01, 2025	18.3	18.64	18.64	18.64	18.26	43,124
September 30, 2025	18.61	18.58	18.58	18.63	18.54	68,809
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

Huntington Bancshares Incorporated (HBANP) NASDAQ