Huntington Bancshares Incorporated - HBANP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Huntington Bancshares Incorporated (HBANP) NASDAQ