Huntington Bancshares IncorporatedHBANPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $17.45 | $17.54 | $17.40 | $17.49 | 54,737 |
| 1/8/2026 | $17.42 | $17.54 | $17.37 | $17.47 | 61,925 |
| 1/7/2026 | $17.37 | $17.49 | $17.37 | $17.48 | 68,300 |
| 1/6/2026 | $17.46 | $17.46 | $17.32 | $17.44 | 48,434 |
| 1/5/2026 | $17.31 | $17.50 | $17.29 | $17.46 | 128,100 |
| 1/2/2026 | $17.12 | $17.30 | $16.99 | $17.29 | 71,000 |
| 12/31/2025 | $17.00 | $17.14 | $16.98 | $17.09 | 94,707 |
| 12/30/2025 | $17.27 | $17.32 | $17.22 | $17.26 | 72,921 |
| 12/29/2025 | $17.25 | $17.34 | $17.25 | $17.27 | 49,906 |
| 12/26/2025 | $17.33 | $17.34 | $17.22 | $17.24 | 83,000 |
| 12/24/2025 | $17.32 | $17.38 | $17.25 | $17.25 | 55,000 |
| 12/23/2025 | $17.31 | $17.38 | $17.25 | $17.32 | 75,000 |
| 12/22/2025 | $17.30 | $17.40 | $17.30 | $17.32 | 75,817 |
| 12/19/2025 | $17.39 | $17.39 | $17.29 | $17.30 | 67,600 |
| 12/18/2025 | $17.29 | $17.50 | $17.29 | $17.35 | 161,641 |
| 12/17/2025 | $17.29 | $17.32 | $17.17 | $17.27 | 95,400 |
| 12/16/2025 | $17.36 | $17.39 | $17.28 | $17.31 | 45,230 |
| 12/15/2025 | $17.30 | $17.46 | $17.28 | $17.30 | 77,946 |
| 12/12/2025 | $17.34 | $17.45 | $17.27 | $17.30 | 66,443 |
| 12/11/2025 | $17.22 | $17.46 | $17.22 | $17.43 | 78,200 |
| 12/10/2025 | $17.15 | $17.34 | $17.11 | $17.26 | 100,404 |
| 12/9/2025 | $17.21 | $17.33 | $17.10 | $17.18 | 69,500 |
| 12/8/2025 | $17.22 | $17.40 | $17.14 | $17.18 | 61,920 |
| 12/5/2025 | $17.50 | $17.55 | $17.12 | $17.22 | 86,300 |
| 12/4/2025 | $17.47 | $17.60 | $17.38 | $17.41 | 48,600 |
| 12/3/2025 | $17.26 | $17.60 | $17.26 | $17.53 | 124,600 |
| 12/2/2025 | $17.21 | $17.34 | $17.15 | $17.30 | 106,540 |
| 12/1/2025 | $17.22 | $17.27 | $17.21 | $17.24 | 39,802 |
| 11/28/2025 | $17.31 | $17.42 | $17.20 | $17.21 | 44,400 |
| 11/26/2025 | $17.29 | $17.39 | $17.25 | $17.34 | 36,446 |
| 11/25/2025 | $17.25 | $17.33 | $17.20 | $17.29 | 68,100 |
| 11/24/2025 | $17.14 | $17.30 | $17.07 | $17.22 | 71,300 |
| 11/21/2025 | $16.98 | $17.21 | $16.98 | $17.12 | 49,800 |
| 11/20/2025 | $17.10 | $17.21 | $16.98 | $17.01 | 65,006 |
| 11/19/2025 | $17.15 | $17.17 | $17.05 | $17.09 | 58,200 |
| 11/18/2025 | $17.15 | $17.40 | $17.15 | $17.19 | 50,742 |
| 11/17/2025 | $17.56 | $17.56 | $17.15 | $17.19 | 85,700 |
| 11/14/2025 | $17.61 | $17.84 | $17.43 | $17.45 | 33,719 |
| 11/13/2025 | $17.83 | $17.83 | $17.54 | $17.57 | 46,800 |
| 11/12/2025 | $17.87 | $17.94 | $17.82 | $17.82 | 35,148 |
| 11/11/2025 | $17.94 | $17.94 | $17.84 | $17.87 | 29,900 |
| 11/10/2025 | $17.94 | $17.94 | $17.85 | $17.87 | 33,100 |
| 11/7/2025 | $17.87 | $17.92 | $17.82 | $17.85 | 23,100 |
| 11/6/2025 | $17.91 | $18.01 | $17.85 | $17.91 | 20,111 |
| 11/5/2025 | $17.88 | $18.01 | $17.86 | $18.00 | 27,217 |
| 11/4/2025 | $18.00 | $18.00 | $17.85 | $17.86 | 25,700 |
| 11/3/2025 | $18.11 | $18.29 | $18.01 | $18.01 | 29,912 |
| 10/31/2025 | $18.18 | $18.21 | $18.06 | $18.06 | 18,200 |
| 10/30/2025 | $18.35 | $18.35 | $18.04 | $18.22 | 44,903 |
| 10/29/2025 | $18.41 | $18.47 | $18.27 | $18.35 | 130,210 |
| 10/28/2025 | $18.48 | $18.48 | $18.26 | $18.41 | 61,700 |
| 10/27/2025 | $18.47 | $18.49 | $18.36 | $18.36 | 35,900 |
| 10/24/2025 | $18.35 | $18.46 | $18.35 | $18.37 | 35,900 |
| 10/23/2025 | $18.36 | $18.41 | $18.32 | $18.32 | 16,400 |
| 10/22/2025 | $18.43 | $18.47 | $18.26 | $18.32 | 40,900 |
| 10/21/2025 | $18.47 | $18.51 | $18.42 | $18.49 | 16,227 |
| 10/20/2025 | $18.36 | $18.51 | $18.25 | $18.40 | 27,868 |
| 10/17/2025 | $18.24 | $18.45 | $18.22 | $18.30 | 28,500 |
| 10/16/2025 | $18.53 | $18.53 | $18.20 | $18.22 | 62,100 |
| 10/15/2025 | $18.52 | $18.55 | $18.37 | $18.46 | 70,219 |
| 10/14/2025 | $18.42 | $18.54 | $18.33 | $18.34 | 80,300 |