Huntington Bancshares Incorporated - HBANP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.54	17.6	17.58	17.62	17.52	48,724
January 13, 2026	17.54	17.52	17.52	17.67	17.51	64,328
January 12, 2026	17.48	17.5	17.5	17.52	17.45	101,000
January 09, 2026	17.45	17.49	17.49	17.54	17.4	54,735
January 08, 2026	17.42	17.47	17.47	17.54	17.37	61,925
January 07, 2026	17.37	17.48	17.48	17.49	17.37	68,300
January 06, 2026	17.46	17.44	17.44	17.46	17.32	48,434
January 05, 2026	17.31	17.46	17.46	17.5	17.29	128,100
January 02, 2026	17.12	17.29	17.29	17.3	16.99	71,000
December 31, 2025	17	17.09	17.09	17.14	16.98	94,707
December 30, 2025	17.27	17.26	16.98	17.32	17.22	72,921
December 29, 2025	17.25	17.27	16.99	17.34	17.25	49,906
December 26, 2025	17.33	17.24	17.24	17.34	17.22	83,000
December 24, 2025	17.32	17.25	17.25	17.38	17.25	55,000
December 23, 2025	17.31	17.32	17.32	17.38	17.25	75,000
December 22, 2025	17.3	17.32	17.32	17.4	17.3	75,817
December 19, 2025	17.39	17.3	17.3	17.39	17.29	67,600
December 18, 2025	17.29	17.35	17.35	17.5	17.29	161,641
December 17, 2025	17.29	17.27	17.27	17.32	17.17	95,400
December 16, 2025	17.36	17.31	17.31	17.39	17.28	45,230
December 15, 2025	17.3	17.3	17.3	17.46	17.28	77,946
December 12, 2025	17.34	17.3	17.3	17.45	17.27	66,443
December 11, 2025	17.22	17.43	17.43	17.46	17.22	78,200
December 10, 2025	17.15	17.26	17.26	17.34	17.11	100,404
December 09, 2025	17.21	17.18	17.18	17.33	17.1	69,055
December 08, 2025	17.22	17.18	17.18	17.4	17.14	61,920
December 05, 2025	17.5	17.22	17.22	17.55	17.12	86,300
December 04, 2025	17.47	17.41	17.41	17.6	17.38	45,429
December 03, 2025	17.26	17.53	17.53	17.6	17.26	124,600
December 02, 2025	17.21	17.3	17.3	17.34	17.15	106,540
December 01, 2025	17.22	17.24	17.24	17.27	17.21	39,802
November 28, 2025	17.31	17.21	17.21	17.42	17.2	44,400
November 26, 2025	17.29	17.34	17.34	17.35	17.25	29,302
November 25, 2025	17.25	17.29	17.29	17.33	17.2	68,100
November 24, 2025	17.14	17.22	17.22	17.3	17.07	71,300
November 21, 2025	16.98	17.12	17.12	17.21	16.98	49,800
November 20, 2025	17.1	17.01	17.01	17.21	16.98	65,006
November 19, 2025	17.15	17.09	17.09	17.17	17.05	58,200
November 18, 2025	17.15	17.19	17.19	17.4	17.15	50,742
November 17, 2025	17.56	17.19	17.19	17.56	17.15	85,700
November 14, 2025	17.61	17.45	17.45	17.83	17.43	33,700
November 13, 2025	17.83	17.57	17.57	17.83	17.54	46,800
November 12, 2025	17.87	17.82	17.82	17.94	17.82	35,146
November 11, 2025	17.94	17.87	17.87	17.94	17.84	29,900
November 10, 2025	17.94	17.87	17.87	17.94	17.85	33,100
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

Huntington Bancshares Incorporated (HBANP) NASDAQ