Huntington Bancshares (HBAN)
NASDAQ: HBAN
· Real-Time Price · USD
16.80
0.07 (0.45%)
At close: Aug 14, 2025, 3:59 PM
16.76
-0.24%
After-hours: Aug 14, 2025, 07:24 PM EDT
HBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.60 | 16.82 | 16.47 | 16.81 | n/a | 0.54% | 21,390,164 |
| 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 |
| Aug 7, 2025 | 16.24 | 16.24 | 15.82 | 15.87 | 15.87 | -1.06% | 23,780,860 |
| Aug 6, 2025 | 16.22 | 16.24 | 16.02 | 16.04 | 16.04 | -0.99% | 28,253,870 |
| Aug 5, 2025 | 16.28 | 16.33 | 15.93 | 16.20 | 16.20 | -0.43% | 29,461,708 |
| Aug 4, 2025 | 16.12 | 16.32 | 16.06 | 16.27 | 16.27 | 1.43% | 32,869,914 |
| Aug 1, 2025 | 16.14 | 16.16 | 15.72 | 16.04 | 16.04 | -2.37% | 41,446,900 |
| Jul 31, 2025 | 16.52 | 16.62 | 16.40 | 16.43 | 16.43 | -0.90% | 44,658,227 |
| Jul 30, 2025 | 16.77 | 17.02 | 16.49 | 16.58 | 16.58 | -1.01% | 36,710,645 |
| Jul 29, 2025 | 16.72 | 16.85 | 16.69 | 16.75 | 16.75 | 0.66% | 36,365,609 |
| Jul 28, 2025 | 16.84 | 16.87 | 16.58 | 16.64 | 16.64 | -1.19% | 29,412,227 |
| Jul 25, 2025 | 16.66 | 16.90 | 16.48 | 16.84 | 16.84 | 1.20% | 47,061,000 |
| Jul 24, 2025 | 16.81 | 16.95 | 16.61 | 16.64 | 16.64 | -1.07% | 42,543,304 |
| Jul 23, 2025 | 16.74 | 16.87 | 16.63 | 16.82 | 16.82 | 0.96% | 38,911,779 |
| Jul 22, 2025 | 16.78 | 16.88 | 16.62 | 16.66 | 16.66 | -0.89% | 45,456,690 |
| Jul 21, 2025 | 16.74 | 17.14 | 16.74 | 16.81 | 16.81 | 0.60% | 38,442,128 |
| Jul 18, 2025 | 16.92 | 17.03 | 16.36 | 16.71 | 16.71 | -1.59% | 50,169,300 |