Huntington Bancshares (HBAN)
NASDAQ: HBAN
· Real-Time Price · USD
17.73
0.10 (0.57%)
At close: Sep 08, 2025, 3:59 PM
17.64
-0.51%
After-hours: Sep 08, 2025, 06:34 PM EDT
HBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.91 | 18.03 | 17.43 | 17.63 | 17.63 | -1.40% | 34,893,511 |
| Sep 4, 2025 | 17.76 | 17.91 | 17.62 | 17.88 | 17.88 | 1.53% | 36,002,600 |
| Sep 3, 2025 | 17.68 | 17.89 | 17.42 | 17.61 | 17.61 | -0.40% | 24,904,669 |
| Sep 2, 2025 | 17.62 | 17.73 | 17.45 | 17.68 | 17.68 | -0.73% | 30,110,100 |
| Aug 29, 2025 | 17.79 | 17.92 | 17.71 | 17.81 | 17.81 | 0.06% | 22,951,900 |
| Aug 28, 2025 | 17.89 | 17.90 | 17.69 | 17.80 | 17.80 | 0.00% | 20,291,755 |
| Aug 27, 2025 | 17.48 | 17.86 | 17.44 | 17.80 | 17.80 | 1.77% | 26,237,700 |
| Aug 26, 2025 | 17.21 | 17.51 | 17.21 | 17.49 | 17.49 | 1.16% | 24,211,400 |
| Aug 25, 2025 | 17.30 | 17.38 | 17.20 | 17.29 | 17.29 | -0.40% | 23,336,908 |
| Aug 22, 2025 | 16.76 | 17.42 | 16.73 | 17.36 | 17.36 | 4.20% | 30,878,782 |
| Aug 21, 2025 | 16.78 | 16.79 | 16.60 | 16.66 | 16.66 | -0.83% | 18,912,631 |
| Aug 20, 2025 | 16.64 | 16.85 | 16.51 | 16.80 | 16.80 | 1.08% | 28,478,054 |
| Aug 19, 2025 | 16.64 | 16.83 | 16.57 | 16.62 | 16.62 | -0.36% | 20,767,618 |
| Aug 18, 2025 | 16.52 | 16.69 | 16.45 | 16.68 | 16.68 | 0.66% | 20,797,571 |
| Aug 15, 2025 | 16.81 | 16.85 | 16.57 | 16.57 | 16.57 | -1.43% | 21,073,000 |
| Aug 14, 2025 | 16.60 | 16.82 | 16.47 | 16.81 | 16.81 | 0.54% | 21,390,800 |
| Aug 13, 2025 | 16.53 | 16.74 | 16.47 | 16.72 | 16.72 | 1.52% | 23,075,000 |
| Aug 12, 2025 | 16.18 | 16.49 | 16.10 | 16.47 | 16.47 | 2.87% | 32,252,539 |
| Aug 11, 2025 | 16.15 | 16.23 | 15.98 | 16.01 | 16.01 | -0.50% | 24,015,379 |
| Aug 8, 2025 | 16.05 | 16.14 | 15.87 | 16.09 | 16.09 | 1.39% | 18,516,400 |