Huntington Bancshares (HBAN)
NASDAQ: HBAN
· Real-Time Price · USD
17.21
0.17 (1.00%)
At close: Oct 03, 2025, 3:59 PM
17.25
0.23%
After-hours: Oct 03, 2025, 07:19 PM EDT
HBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.12 | 17.32 | 17.08 | 17.21 | 17.21 | 1.00% | 26,767,812 |
| Oct 2, 2025 | 17.04 | 17.13 | 16.89 | 17.04 | 17.04 | 0.00% | 26,172,800 |
| Oct 1, 2025 | 17.27 | 17.30 | 17.03 | 17.04 | 17.04 | -1.33% | 30,339,133 |
| Sep 30, 2025 | 17.36 | 17.52 | 16.96 | 17.27 | 17.27 | -0.46% | 33,471,900 |
| Sep 29, 2025 | 17.50 | 17.52 | 17.17 | 17.35 | 17.35 | -0.40% | 33,740,343 |
| Sep 26, 2025 | 17.44 | 17.57 | 17.30 | 17.42 | 17.42 | 0.58% | 25,778,510 |
| Sep 25, 2025 | 17.28 | 17.43 | 17.16 | 17.32 | 17.32 | -0.29% | 25,231,600 |
| Sep 24, 2025 | 17.37 | 17.50 | 17.23 | 17.37 | 17.37 | 0.12% | 26,007,200 |
| Sep 23, 2025 | 17.36 | 17.65 | 17.30 | 17.35 | 17.35 | 0.12% | 25,576,459 |
| Sep 22, 2025 | 17.64 | 17.71 | 17.30 | 17.33 | 17.33 | -2.20% | 21,664,703 |
| Sep 19, 2025 | 17.90 | 17.93 | 17.71 | 17.72 | 17.72 | -0.84% | 36,152,302 |
| Sep 18, 2025 | 17.62 | 17.90 | 17.47 | 17.87 | 17.87 | 1.88% | 32,520,408 |
| Sep 17, 2025 | 17.31 | 17.80 | 17.27 | 17.54 | 17.54 | 0.63% | 27,999,615 |
| Sep 16, 2025 | 17.62 | 17.62 | 17.20 | 17.43 | 17.28 | -1.13% | 26,061,100 |
| Sep 15, 2025 | 17.79 | 17.86 | 17.60 | 17.63 | 17.47 | -0.79% | 27,325,200 |
| Sep 12, 2025 | 17.69 | 17.85 | 17.64 | 17.77 | 17.61 | 0.17% | 21,711,233 |
| Sep 11, 2025 | 17.70 | 17.77 | 17.54 | 17.74 | 17.58 | 0.45% | 27,603,300 |
| Sep 10, 2025 | 17.66 | 17.77 | 17.55 | 17.66 | 17.50 | 0.11% | 27,277,577 |
| Sep 9, 2025 | 17.69 | 17.86 | 17.54 | 17.64 | 17.48 | -0.51% | 24,654,500 |
| Sep 8, 2025 | 17.68 | 17.75 | 17.39 | 17.73 | 17.57 | 0.57% | 33,323,600 |
Page 1 of 136