Huntington Bancshares IncorporatedHBANLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $25.35 | $25.39 | $25.28 | $25.31 | 22,900 |
| 1/8/2026 | $25.48 | $25.49 | $25.35 | $25.36 | 10,014 |
| 1/7/2026 | $25.48 | $25.50 | $25.27 | $25.34 | 17,900 |
| 1/6/2026 | $25.48 | $25.48 | $25.26 | $25.37 | 21,600 |
| 1/5/2026 | $25.32 | $25.50 | $25.24 | $25.28 | 19,527 |
| 1/2/2026 | $25.27 | $25.42 | $25.26 | $25.34 | 16,300 |
| 12/31/2025 | $25.20 | $25.39 | $25.12 | $25.39 | 48,200 |
| 12/30/2025 | $25.55 | $25.65 | $25.55 | $25.60 | 12,800 |
| 12/29/2025 | $25.51 | $25.64 | $25.51 | $25.51 | 5,100 |
| 12/26/2025 | $25.70 | $25.70 | $25.50 | $25.58 | 7,047 |
| 12/24/2025 | $25.43 | $25.57 | $25.43 | $25.57 | 13,000 |
| 12/23/2025 | $25.80 | $25.80 | $25.35 | $25.43 | 29,310 |
| 12/22/2025 | $25.72 | $25.80 | $25.67 | $25.69 | 11,100 |
| 12/19/2025 | $25.74 | $25.98 | $25.65 | $25.71 | 12,800 |
| 12/18/2025 | $25.74 | $25.97 | $25.62 | $25.73 | 17,112 |
| 12/17/2025 | $25.82 | $25.82 | $25.66 | $25.66 | 9,800 |
| 12/16/2025 | $25.75 | $25.84 | $25.72 | $25.82 | 10,837 |
| 12/15/2025 | $25.84 | $25.85 | $25.60 | $25.72 | 14,346 |
| 12/12/2025 | $25.70 | $25.78 | $25.54 | $25.73 | 15,000 |
| 12/11/2025 | $25.74 | $25.74 | $25.64 | $25.72 | 9,900 |
| 12/10/2025 | $25.67 | $25.71 | $25.52 | $25.71 | 8,100 |
| 12/9/2025 | $25.63 | $25.67 | $25.51 | $25.53 | 11,200 |
| 12/8/2025 | $25.77 | $25.77 | $25.52 | $25.62 | 14,821 |
| 12/5/2025 | $25.78 | $25.95 | $25.60 | $25.65 | 14,200 |
| 12/4/2025 | $25.79 | $25.85 | $25.62 | $25.79 | 10,200 |
| 12/3/2025 | $25.84 | $25.86 | $25.59 | $25.74 | 15,800 |
| 12/2/2025 | $25.82 | $25.82 | $25.66 | $25.75 | 5,900 |
| 12/1/2025 | $25.67 | $25.80 | $25.57 | $25.70 | 10,100 |
| 11/28/2025 | $25.82 | $25.82 | $25.58 | $25.80 | 11,902 |
| 11/26/2025 | $25.76 | $25.80 | $25.58 | $25.80 | 9,900 |
| 11/25/2025 | $25.74 | $25.75 | $25.60 | $25.75 | 10,306 |
| 11/24/2025 | $25.61 | $25.70 | $25.42 | $25.62 | 12,617 |
| 11/21/2025 | $25.50 | $25.60 | $25.21 | $25.54 | 13,911 |
| 11/20/2025 | $25.45 | $25.52 | $25.23 | $25.48 | 29,048 |
| 11/19/2025 | $25.49 | $25.53 | $25.25 | $25.43 | 14,200 |
| 11/18/2025 | $25.27 | $25.36 | $25.16 | $25.34 | 15,700 |
| 11/17/2025 | $25.35 | $25.40 | $25.06 | $25.27 | 25,300 |
| 11/14/2025 | $25.40 | $25.40 | $25.28 | $25.29 | 17,500 |
| 11/13/2025 | $25.51 | $25.51 | $25.28 | $25.38 | 12,500 |
| 11/12/2025 | $25.48 | $25.51 | $25.41 | $25.48 | 8,600 |
| 11/11/2025 | $25.50 | $25.62 | $25.40 | $25.46 | 8,634 |
| 11/10/2025 | $25.40 | $25.60 | $25.31 | $25.41 | 15,900 |
| 11/7/2025 | $25.40 | $25.44 | $25.29 | $25.31 | 27,222 |
| 11/6/2025 | $25.49 | $25.60 | $25.38 | $25.40 | 12,000 |
| 11/5/2025 | $25.39 | $25.56 | $25.35 | $25.48 | 19,000 |
| 11/4/2025 | $25.35 | $25.62 | $25.35 | $25.51 | 15,200 |
| 11/3/2025 | $25.50 | $25.54 | $25.35 | $25.54 | 12,921 |
| 10/31/2025 | $25.54 | $25.68 | $25.32 | $25.68 | 41,344 |
| 10/30/2025 | $25.56 | $25.56 | $25.40 | $25.51 | 12,451 |
| 10/29/2025 | $25.54 | $25.57 | $25.40 | $25.46 | 15,837 |
| 10/28/2025 | $25.63 | $25.63 | $25.43 | $25.54 | 11,543 |
| 10/27/2025 | $25.67 | $25.67 | $25.33 | $25.41 | 19,900 |
| 10/24/2025 | $25.54 | $25.55 | $25.34 | $25.38 | 13,418 |
| 10/23/2025 | $25.50 | $25.61 | $25.34 | $25.44 | 9,408 |
| 10/22/2025 | $25.79 | $25.79 | $25.28 | $25.41 | 20,700 |
| 10/21/2025 | $25.71 | $25.80 | $25.70 | $25.70 | 33,300 |
| 10/20/2025 | $25.49 | $25.69 | $25.35 | $25.67 | 22,300 |
| 10/17/2025 | $25.57 | $25.57 | $25.22 | $25.25 | 36,700 |
| 10/16/2025 | $25.69 | $25.69 | $25.39 | $25.43 | 15,347 |
| 10/15/2025 | $25.71 | $25.71 | $25.41 | $25.51 | 10,103 |
| 10/14/2025 | $25.57 | $25.64 | $25.46 | $25.63 | 9,500 |