Huntington Bancshares IncorporatedHBANNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $18.45 | $18.57 | $18.21 | $18.24 | 29.64M |
| 1/8/2026 | $18.05 | $18.62 | $18.01 | $18.47 | 29.57M |
| 1/7/2026 | $18.30 | $18.33 | $17.99 | $18.14 | 26.99M |
| 1/6/2026 | $17.88 | $18.35 | $17.85 | $18.30 | 27.27M |
| 1/5/2026 | $17.41 | $18.10 | $17.41 | $17.88 | 19.14M |
| 1/2/2026 | $17.38 | $17.60 | $17.14 | $17.48 | 17.73M |
| 12/31/2025 | $17.51 | $17.55 | $17.32 | $17.35 | 9.26M |
| 12/30/2025 | $17.57 | $17.60 | $17.45 | $17.47 | 9.63M |
| 12/29/2025 | $17.74 | $17.77 | $17.55 | $17.58 | 12.66M |
| 12/26/2025 | $17.74 | $17.79 | $17.67 | $17.74 | 7.73M |
| 12/24/2025 | $17.75 | $17.82 | $17.68 | $17.74 | 6.90M |
| 12/23/2025 | $17.92 | $17.94 | $17.71 | $17.73 | 16.42M |
| 12/22/2025 | $17.69 | $17.95 | $17.66 | $17.92 | 15.28M |
| 12/19/2025 | $17.55 | $17.74 | $17.53 | $17.69 | 29.94M |
| 12/18/2025 | $17.69 | $17.84 | $17.51 | $17.59 | 23.82M |
| 12/17/2025 | $17.68 | $17.91 | $17.66 | $17.75 | 23.97M |
| 12/16/2025 | $17.77 | $17.77 | $17.47 | $17.63 | 24.11M |
| 12/15/2025 | $17.97 | $18.04 | $17.65 | $17.74 | 24.79M |
| 12/12/2025 | $18.00 | $18.00 | $17.69 | $17.82 | 21.63M |
| 12/11/2025 | $17.50 | $18.01 | $17.50 | $17.91 | 24.36M |
| 12/10/2025 | $17.07 | $17.58 | $16.90 | $17.56 | 37.66M |
| 12/9/2025 | $16.94 | $17.22 | $16.92 | $16.99 | 31.68M |
| 12/8/2025 | $16.95 | $17.01 | $16.81 | $16.94 | 22.43M |
| 12/5/2025 | $16.99 | $17.05 | $16.86 | $16.90 | 25.17M |
| 12/4/2025 | $17.04 | $17.17 | $16.98 | $17.10 | 22.71M |
| 12/3/2025 | $16.57 | $17.06 | $16.55 | $17.04 | 27.80M |
| 12/2/2025 | $16.61 | $16.67 | $16.43 | $16.56 | 29.19M |
| 12/1/2025 | $16.19 | $16.58 | $16.16 | $16.54 | 27.81M |
| 11/28/2025 | $16.32 | $16.35 | $16.19 | $16.30 | 14.18M |
| 11/26/2025 | $16.13 | $16.37 | $16.13 | $16.27 | 33.30M |
| 11/25/2025 | $16.01 | $16.21 | $15.97 | $16.18 | 47.99M |
| 11/24/2025 | $15.89 | $16.02 | $15.78 | $15.91 | 25.97M |
| 11/21/2025 | $15.37 | $16.05 | $15.37 | $15.88 | 33.19M |
| 11/20/2025 | $15.44 | $15.69 | $15.27 | $15.32 | 29.64M |
| 11/19/2025 | $15.35 | $15.48 | $15.24 | $15.38 | 31.58M |
| 11/18/2025 | $15.21 | $15.49 | $15.14 | $15.35 | 26.50M |
| 11/17/2025 | $15.69 | $15.73 | $15.22 | $15.30 | 30.17M |
| 11/14/2025 | $15.65 | $15.79 | $15.52 | $15.73 | 23.32M |
| 11/13/2025 | $15.85 | $15.99 | $15.67 | $15.71 | 25.66M |
| 11/12/2025 | $15.87 | $16.13 | $15.84 | $15.95 | 22.20M |
| 11/11/2025 | $15.84 | $15.95 | $15.72 | $15.82 | 23.93M |
| 11/10/2025 | $15.74 | $15.89 | $15.65 | $15.81 | 20.03M |
| 11/7/2025 | $15.39 | $15.69 | $15.31 | $15.69 | 28.00M |
| 11/6/2025 | $15.28 | $15.50 | $15.22 | $15.42 | 23.88M |
| 11/5/2025 | $15.31 | $15.45 | $15.18 | $15.29 | 26.64M |
| 11/4/2025 | $15.29 | $15.37 | $15.09 | $15.27 | 22.67M |
| 11/3/2025 | $15.38 | $15.40 | $15.17 | $15.37 | 21.83M |
| 10/31/2025 | $15.25 | $15.47 | $15.14 | $15.44 | 23.14M |
| 10/30/2025 | $15.14 | $15.50 | $15.11 | $15.32 | 33.09M |
| 10/29/2025 | $15.47 | $15.53 | $15.05 | $15.16 | 49.58M |
| 10/28/2025 | $15.60 | $15.73 | $15.37 | $15.54 | 61.71M |
| 10/27/2025 | $15.52 | $15.81 | $15.40 | $15.64 | 123.97M |
| 10/24/2025 | $16.07 | $16.17 | $15.97 | $16.07 | 15.35M |
| 10/23/2025 | $15.92 | $15.98 | $15.78 | $15.86 | 19.55M |
| 10/22/2025 | $15.90 | $16.01 | $15.80 | $15.87 | 25.90M |
| 10/21/2025 | $15.90 | $16.05 | $15.78 | $15.94 | 29.78M |
| 10/20/2025 | $15.80 | $15.87 | $15.60 | $15.84 | 28.01M |
| 10/17/2025 | $15.63 | $15.73 | $15.24 | $15.50 | 76.96M |
| 10/16/2025 | $16.16 | $16.17 | $15.29 | $15.37 | 50.24M |
| 10/15/2025 | $16.45 | $16.45 | $16.12 | $16.21 | 29.71M |
| 10/14/2025 | $15.85 | $16.46 | $15.77 | $16.34 | 26.38M |
| 10/13/2025 | $15.86 | $15.97 | $15.64 | $15.90 | 25.62M |