Huntington Bancshares Incorporated - HBANP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	17.62	17.63	17.63	17.7	17.5	16,500
July 02, 2025	17.37	17.63	17.63	17.64	17.37	28,804
July 01, 2025	17.27	17.42	17.42	17.56	17.27	45,803
June 30, 2025	17.37	17.56	17.28	17.73	17.37	118,200
June 27, 2025	17.49	17.41	17.13	17.62	17.37	42,838
June 26, 2025	17.45	17.53	17.25	17.59	17.42	22,623
June 25, 2025	17.48	17.41	17.13	17.54	17.38	36,000
June 24, 2025	17.38	17.43	17.15	17.51	17.34	38,221
June 23, 2025	17.36	17.35	17.07	17.48	17.29	51,412
June 20, 2025	17.26	17.41	17.13	17.42	17.2	34,941
June 18, 2025	17.21	17.26	16.98	17.32	17.16	31,100
June 17, 2025	17.22	17.19	16.91	17.3	17.18	30,100
June 16, 2025	17.3	17.18	17.18	17.4	17.18	76,549
June 13, 2025	17.28	17.3	17.3	17.38	17.24	24,400
June 12, 2025	17.36	17.4	17.4	17.45	17.31	44,646
June 11, 2025	17.46	17.31	17.31	17.48	17.31	35,728
June 10, 2025	17.42	17.35	17.35	17.42	17.27	24,944
June 09, 2025	17.22	17.36	17.36	17.38	17.18	31,628
June 06, 2025	17.22	17.19	17.19	17.31	17.18	21,800
June 05, 2025	17.27	17.29	17.29	17.34	17.23	17,500
June 04, 2025	17.1	17.21	17.21	17.21	17.07	28,043
June 03, 2025	17.09	17.09	17.09	17.2	16.97	54,700
June 02, 2025	17.1	16.95	16.95	17.1	16.9	44,491
May 30, 2025	17.13	17.08	17.08	17.21	16.81	559,800
May 29, 2025	17.4	17.15	17.15	17.4	17.09	92,921
May 28, 2025	17.34	17.27	17.27	17.41	17.25	39,508
May 27, 2025	17.25	17.42	17.42	17.44	17.25	30,642
May 23, 2025	17.11	17.23	17.23	17.27	17.08	16,614
May 22, 2025	17.16	17.19	17.19	17.33	17.08	34,340

Huntington Bancshares Incorporated (HBANP) NASDAQ