Huntington Bancshares (HBAN)
15.21
0.26 (1.74%)
At close: Apr 02, 2025, 3:59 PM
14.74
-3.12%
After-hours: Apr 02, 2025, 07:48 PM EDT
Huntington Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.77 | 15.23 | 14.72 | 15.21 | 0.26 | 1.74% | 16,462,542 |
| Apr 1, 2025 | 15.03 | 15.05 | 14.66 | 14.95 | -0.06 | -0.40% | 20,382,637 |
| Mar 31, 2025 | 14.64 | 15.07 | 14.49 | 15.01 | 0.22 | 1.49% | 18,673,400 |
| Mar 28, 2025 | 15.06 | 15.20 | 14.72 | 14.79 | -0.33 | -2.18% | 12,853,835 |
| Mar 27, 2025 | 15.27 | 15.35 | 15.05 | 15.12 | -0.14 | -0.92% | 15,863,154 |
| Mar 26, 2025 | 15.39 | 15.55 | 15.16 | 15.26 | -0.06 | -0.39% | 14,669,135 |
| Mar 25, 2025 | 15.35 | 15.46 | 15.24 | 15.32 | -0.03 | -0.20% | 17,941,500 |
| Mar 24, 2025 | 15.24 | 15.40 | 15.11 | 15.35 | 0.33 | 2.20% | 15,981,939 |
| Mar 21, 2025 | 14.80 | 15.07 | 14.74 | 15.02 | 0.07 | 0.47% | 99,686,603 |
| Mar 20, 2025 | 14.80 | 15.12 | 14.78 | 14.95 | -0.02 | -0.13% | 21,910,117 |
| Mar 19, 2025 | 14.79 | 15.10 | 14.73 | 14.97 | 0.21 | 1.42% | 20,505,500 |
| Mar 18, 2025 | 14.69 | 14.80 | 14.55 | 14.76 | -0.14 | -0.94% | 23,168,339 |
| Mar 17, 2025 | 14.67 | 14.98 | 14.64 | 14.90 | 0.15 | 1.02% | 23,104,071 |
| Mar 14, 2025 | 14.36 | 14.77 | 14.36 | 14.75 | 0.47 | 3.29% | 27,473,500 |
| Mar 13, 2025 | 14.61 | 14.67 | 14.26 | 14.28 | -0.27 | -1.86% | 18,992,743 |
| Mar 12, 2025 | 14.64 | 14.71 | 14.37 | 14.55 | 0.15 | 1.04% | 24,303,417 |
| Mar 11, 2025 | 14.62 | 14.72 | 14.24 | 14.40 | -0.24 | -1.64% | 36,965,800 |
| Mar 10, 2025 | 14.87 | 14.91 | 14.41 | 14.64 | -0.50 | -3.30% | 28,774,450 |
| Mar 7, 2025 | 15.19 | 15.19 | 14.69 | 15.14 | 0.01 | 0.07% | 25,519,159 |
| Mar 6, 2025 | 15.26 | 15.26 | 14.96 | 15.13 | -0.25 | -1.63% | 24,456,210 |
| Mar 5, 2025 | 15.43 | 15.62 | 15.18 | 15.38 | -0.13 | -0.84% | 29,043,890 |
| Mar 4, 2025 | 15.94 | 16.00 | 15.23 | 15.51 | -0.68 | -4.20% | 28,823,257 |
| Mar 3, 2025 | 16.55 | 16.71 | 16.04 | 16.19 | -0.28 | -1.70% | 18,883,400 |
| Feb 28, 2025 | 16.30 | 16.51 | 16.22 | 16.47 | 0.26 | 1.60% | 31,047,949 |
| Feb 27, 2025 | 16.12 | 16.37 | 16.05 | 16.21 | 0.15 | 0.93% | 24,769,700 |
| Feb 26, 2025 | 15.92 | 16.22 | 15.87 | 16.06 | 0.25 | 1.58% | 25,799,086 |
| Feb 25, 2025 | 16.14 | 16.25 | 15.67 | 15.81 | -0.21 | -1.31% | 28,245,300 |
| Feb 24, 2025 | 16.32 | 16.32 | 15.90 | 16.02 | -0.13 | -0.80% | 21,010,819 |
| Feb 21, 2025 | 16.50 | 16.54 | 16.11 | 16.15 | -0.27 | -1.64% | 32,919,106 |
| Feb 20, 2025 | 16.82 | 16.89 | 16.34 | 16.42 | -0.41 | -2.44% | 19,214,523 |
| Feb 19, 2025 | 16.72 | 16.93 | 16.64 | 16.83 | -0.06 | -0.36% | 16,145,905 |
| Feb 18, 2025 | 16.74 | 16.93 | 16.66 | 16.89 | 0.16 | 0.96% | 21,197,200 |
| Feb 14, 2025 | 16.69 | 16.89 | 16.67 | 16.73 | 0.12 | 0.72% | 15,881,875 |
| Feb 13, 2025 | 16.61 | 16.66 | 16.37 | 16.61 | 0.02 | 0.12% | 18,831,400 |
| Feb 12, 2025 | 16.67 | 16.72 | 16.55 | 16.59 | -0.27 | -1.60% | 14,263,462 |
| Feb 11, 2025 | 16.65 | 16.86 | 16.52 | 16.86 | 0.13 | 0.78% | 18,785,300 |
| Feb 10, 2025 | 16.95 | 16.98 | 16.66 | 16.73 | -0.19 | -1.12% | 17,997,602 |
| Feb 7, 2025 | 17.18 | 17.23 | 16.83 | 16.92 | -0.24 | -1.40% | 15,234,242 |
| Feb 6, 2025 | 17.00 | 17.18 | 16.71 | 17.16 | 0.24 | 1.42% | 26,516,048 |
| Feb 5, 2025 | 16.97 | 17.00 | 16.72 | 16.92 | 0.05 | 0.30% | 21,298,718 |
| Feb 4, 2025 | 16.86 | 17.10 | 16.83 | 16.87 | 0.03 | 0.18% | 20,783,550 |
| Feb 3, 2025 | 16.75 | 16.99 | 16.48 | 16.84 | -0.36 | -2.09% | 21,739,051 |
| Jan 31, 2025 | 17.31 | 17.41 | 17.12 | 17.20 | -0.19 | -1.09% | 17,460,336 |
| Jan 30, 2025 | 17.34 | 17.54 | 17.24 | 17.39 | 0.22 | 1.28% | 18,944,000 |
| Jan 29, 2025 | 17.23 | 17.44 | 17.04 | 17.17 | -0.06 | -0.35% | 25,421,752 |
| Jan 28, 2025 | 17.13 | 17.33 | 17.05 | 17.23 | 0.06 | 0.35% | 22,737,229 |
| Jan 27, 2025 | 17.20 | 17.35 | 17.09 | 17.17 | -0.03 | -0.17% | 21,200,206 |
| Jan 24, 2025 | 16.87 | 17.40 | 16.84 | 17.20 | 0.30 | 1.78% | 20,478,700 |
| Jan 23, 2025 | 16.83 | 17.04 | 16.83 | 16.90 | 0.04 | 0.24% | 14,379,941 |
| Jan 22, 2025 | 17.00 | 17.10 | 16.73 | 16.86 | -0.24 | -1.40% | 16,915,118 |