Huntington Bancshares IncorporatedHBANNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $16.59 | $17.10 | $16.42 | $16.97 | 18.66M |
| 2/27/2026 | $17.27 | $17.35 | $16.50 | $16.80 | 39.30M |
| 2/26/2026 | $17.37 | $17.73 | $17.32 | $17.54 | 19.50M |
| 2/25/2026 | $17.20 | $17.42 | $17.05 | $17.28 | 23.95M |
| 2/24/2026 | $17.10 | $17.21 | $16.84 | $17.02 | 27.07M |
| 2/23/2026 | $17.97 | $18.13 | $17.01 | $17.08 | 24.77M |
| 2/20/2026 | $17.85 | $18.03 | $17.59 | $18.01 | 25.39M |
| 2/19/2026 | $17.71 | $17.86 | $17.56 | $17.85 | 23.42M |
| 2/18/2026 | $17.51 | $17.93 | $17.48 | $17.89 | 27.28M |
| 2/17/2026 | $17.29 | $17.51 | $17.15 | $17.47 | 30.41M |
| 2/13/2026 | $17.21 | $17.39 | $17.07 | $17.26 | 21.21M |
| 2/12/2026 | $18.09 | $18.22 | $17.18 | $17.33 | 37.72M |
| 2/11/2026 | $18.60 | $18.74 | $17.77 | $17.93 | 35.69M |
| 2/10/2026 | $18.52 | $19.01 | $18.25 | $18.57 | 45.28M |
| 2/9/2026 | $19.15 | $19.26 | $19.00 | $19.00 | 17.33M |
| 2/6/2026 | $19.24 | $19.45 | $19.18 | $19.27 | 30.19M |
| 2/5/2026 | $18.92 | $19.13 | $18.72 | $19.02 | 38.61M |
| 2/4/2026 | $18.58 | $19.19 | $18.55 | $19.02 | 69.19M |
| 2/3/2026 | $17.88 | $18.49 | $17.84 | $18.39 | 53.85M |
| 2/2/2026 | $17.36 | $17.94 | $17.27 | $17.88 | 47.53M |
| 1/30/2026 | $17.31 | $17.64 | $17.12 | $17.48 | 211.99M |
| 1/29/2026 | $17.20 | $17.33 | $16.95 | $17.29 | 35.40M |
| 1/28/2026 | $17.46 | $17.47 | $16.82 | $17.06 | 42.27M |
| 1/27/2026 | $17.41 | $17.55 | $17.27 | $17.43 | 23.04M |
| 1/26/2026 | $17.34 | $17.53 | $17.16 | $17.34 | 34.64M |
| 1/23/2026 | $17.50 | $17.84 | $17.34 | $17.35 | 46.84M |
| 1/22/2026 | $18.30 | $18.43 | $17.61 | $17.64 | 87.09M |
| 1/21/2026 | $18.06 | $18.91 | $18.06 | $18.77 | 42.49M |
| 1/20/2026 | $17.74 | $18.15 | $17.72 | $17.99 | 34.62M |
| 1/16/2026 | $17.92 | $18.11 | $17.82 | $18.02 | 23.39M |
| 1/15/2026 | $17.72 | $18.12 | $17.69 | $17.95 | 29.48M |
| 1/14/2026 | $17.43 | $17.71 | $17.31 | $17.68 | 26.11M |
| 1/13/2026 | $17.94 | $18.00 | $17.48 | $17.50 | 28.75M |
| 1/12/2026 | $18.14 | $18.15 | $17.74 | $17.90 | 28.62M |
| 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 |