Huntington Bancshares (HBANL)
25.23
0.16 (0.64%)
At close: Jan 14, 2025, 3:59 PM
25.20
-0.12%
After-hours Jan 14, 2025, 04:00 PM EST
HBANL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.07 | 25.32 | 25.07 | 25.20 | 0.13 | 0.52% | 19,731 |
| Jan 13, 2025 | 24.83 | 25.07 | 24.78 | 25.07 | 0.27 | 1.09% | 30,700 |
| Jan 10, 2025 | 25.01 | 25.20 | 24.80 | 24.80 | -0.33 | -1.31% | 29,464 |
| Jan 8, 2025 | 25.59 | 25.59 | 25.00 | 25.13 | -0.47 | -1.84% | 59,300 |
| Jan 7, 2025 | 25.92 | 26.09 | 25.34 | 25.60 | -0.29 | -1.12% | 25,700 |
| Jan 6, 2025 | 26.06 | 26.13 | 25.83 | 25.89 | -0.31 | -1.18% | 14,200 |
| Jan 3, 2025 | 26.20 | 26.20 | 26.05 | 26.20 | 0.10 | 0.38% | 15,335 |
| Jan 2, 2025 | 25.60 | 26.16 | 25.60 | 26.10 | 0.68 | 2.68% | 27,233 |
| Dec 31, 2024 | 25.61 | 25.94 | 25.20 | 25.42 | -0.68 | -2.61% | 120,534 |
| Dec 30, 2024 | 25.82 | 26.23 | 25.67 | 26.10 | 0.15 | 0.58% | 35,948 |
| Dec 27, 2024 | 25.97 | 25.99 | 25.71 | 25.95 | -0.04 | -0.15% | 18,100 |
| Dec 26, 2024 | 25.95 | 26.03 | 25.69 | 25.99 | 0.13 | 0.50% | 12,900 |
| Dec 24, 2024 | 25.92 | 25.92 | 25.55 | 25.86 | 0.01 | 0.04% | 16,500 |
| Dec 23, 2024 | 25.94 | 26.06 | 25.74 | 25.85 | 0.03 | 0.12% | 13,600 |
| Dec 20, 2024 | 25.84 | 26.29 | 25.50 | 25.82 | 0.04 | 0.16% | 23,939 |
| Dec 19, 2024 | 25.79 | 25.80 | 25.39 | 25.78 | -0.04 | -0.15% | 13,932 |
| Dec 18, 2024 | 26.05 | 26.07 | 25.82 | 25.82 | -0.21 | -0.81% | 17,040 |
| Dec 17, 2024 | 25.99 | 26.15 | 25.82 | 26.03 | 0.16 | 0.62% | 13,800 |
| Dec 16, 2024 | 26.09 | 26.15 | 25.82 | 25.87 | -0.04 | -0.15% | 12,400 |
| Dec 13, 2024 | 26.18 | 26.27 | 25.86 | 25.91 | -0.13 | -0.50% | 22,446 |
| Dec 12, 2024 | 26.20 | 26.20 | 26.00 | 26.04 | -0.13 | -0.50% | 13,300 |
| Dec 11, 2024 | 26.20 | 26.20 | 26.12 | 26.17 | -0.03 | -0.11% | 15,500 |
| Dec 10, 2024 | 26.25 | 26.25 | 26.09 | 26.20 | -0.02 | -0.08% | 16,000 |
| Dec 9, 2024 | 26.34 | 26.41 | 26.16 | 26.22 | -0.13 | -0.49% | 24,610 |
| Dec 6, 2024 | 26.58 | 26.61 | 26.34 | 26.35 | -0.15 | -0.57% | 23,127 |
| Dec 5, 2024 | 26.33 | 26.61 | 26.31 | 26.50 | 0.20 | 0.76% | 25,346 |
| Dec 4, 2024 | 26.23 | 26.36 | 26.00 | 26.30 | 0.07 | 0.27% | 13,800 |
| Dec 3, 2024 | 26.35 | 26.43 | 25.99 | 26.23 | -0.12 | -0.46% | 28,000 |
| Dec 2, 2024 | 26.43 | 26.43 | 26.24 | 26.35 | -0.12 | -0.45% | 13,942 |
| Nov 29, 2024 | 26.34 | 26.47 | 26.10 | 26.47 | 0.26 | 0.99% | 45,104 |
| Nov 27, 2024 | 26.19 | 26.24 | 26.04 | 26.21 | 0.12 | 0.46% | 14,400 |
| Nov 26, 2024 | 26.34 | 26.34 | 26.01 | 26.09 | -0.06 | -0.23% | 14,013 |
| Nov 25, 2024 | 26.22 | 26.29 | 26.13 | 26.15 | 0.01 | 0.04% | 14,941 |
| Nov 22, 2024 | 26.14 | 26.14 | 25.94 | 26.14 | 0.03 | 0.11% | 14,000 |
| Nov 21, 2024 | 25.98 | 26.13 | 25.96 | 26.11 | 0.16 | 0.62% | 14,600 |
| Nov 20, 2024 | 25.91 | 26.00 | 25.71 | 25.95 | -0.11 | -0.42% | 32,301 |
| Nov 19, 2024 | 25.95 | 26.06 | 25.85 | 26.06 | 0.14 | 0.54% | 19,312 |
| Nov 18, 2024 | 25.99 | 26.08 | 25.85 | 25.92 | -0.03 | -0.12% | 40,900 |
| Nov 15, 2024 | 25.91 | 26.03 | 25.80 | 25.95 | 0.13 | 0.50% | 10,602 |
| Nov 14, 2024 | 26.06 | 26.12 | 25.82 | 25.82 | -0.13 | -0.50% | 15,000 |
| Nov 13, 2024 | 25.90 | 26.16 | 25.90 | 25.95 | 0.01 | 0.04% | 18,200 |
| Nov 12, 2024 | 26.26 | 26.27 | 25.93 | 25.94 | -0.36 | -1.37% | 21,200 |
| Nov 11, 2024 | 26.38 | 26.54 | 26.00 | 26.30 | 0.05 | 0.19% | 12,900 |
| Nov 8, 2024 | 26.15 | 26.26 | 26.05 | 26.25 | 0.18 | 0.69% | 26,417 |
| Nov 7, 2024 | 26.00 | 26.12 | 25.85 | 26.07 | 0.12 | 0.46% | 15,531 |
| Nov 6, 2024 | 26.05 | 26.15 | 25.81 | 25.95 | -0.27 | -1.03% | 22,200 |
| Nov 5, 2024 | 26.01 | 26.25 | 25.95 | 26.22 | 0.23 | 0.88% | 14,400 |
| Nov 4, 2024 | 25.95 | 26.14 | 25.82 | 25.99 | 0.02 | 0.08% | 42,300 |
| Nov 1, 2024 | 26.11 | 26.25 | 25.89 | 25.97 | -0.01 | -0.04% | 24,140 |
| Oct 31, 2024 | 26.20 | 26.23 | 25.94 | 25.98 | -0.21 | -0.80% | 81,600 |