Huntington Bancshares (HBANL)
25.47
0.13 (0.53%)
At close: Apr 03, 2025, 3:59 PM
25.36
-0.43%
After-hours: Apr 03, 2025, 04:00 PM EDT
Huntington Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.10 | 25.34 | 25.09 | 25.34 | 0.17 | 0.68% | 20,023 |
| Apr 1, 2025 | 25.38 | 25.43 | 25.10 | 25.17 | -0.43 | -1.68% | 28,743 |
| Mar 31, 2025 | 25.58 | 25.75 | 25.50 | 25.60 | -0.05 | -0.19% | 230,710 |
| Mar 28, 2025 | 25.75 | 25.75 | 25.57 | 25.65 | -0.04 | -0.16% | 28,819 |
| Mar 27, 2025 | 25.55 | 25.72 | 25.40 | 25.69 | 0.13 | 0.51% | 22,900 |
| Mar 26, 2025 | 25.83 | 25.83 | 25.43 | 25.56 | -0.26 | -1.01% | 18,400 |
| Mar 25, 2025 | 25.75 | 25.82 | 25.70 | 25.82 | 0.15 | 0.58% | 14,200 |
| Mar 24, 2025 | 25.74 | 25.74 | 25.52 | 25.67 | -0.03 | -0.12% | 18,628 |
| Mar 21, 2025 | 25.58 | 25.72 | 25.49 | 25.70 | 0.12 | 0.47% | 14,048 |
| Mar 20, 2025 | 25.47 | 25.68 | 25.32 | 25.58 | 0.14 | 0.55% | 15,207 |
| Mar 19, 2025 | 25.38 | 25.44 | 25.27 | 25.44 | 0.10 | 0.39% | 17,000 |
| Mar 18, 2025 | 25.44 | 25.44 | 25.26 | 25.34 | -0.09 | -0.35% | 17,300 |
| Mar 17, 2025 | 25.40 | 25.43 | 25.26 | 25.43 | 0.16 | 0.63% | 14,800 |
| Mar 14, 2025 | 25.27 | 25.35 | 25.18 | 25.27 | 0.00 | 0.00% | 14,521 |
| Mar 13, 2025 | 25.26 | 25.44 | 25.19 | 25.27 | -0.08 | -0.32% | 36,325 |
| Mar 12, 2025 | 25.30 | 25.40 | 25.20 | 25.35 | 0.05 | 0.20% | 9,425 |
| Mar 11, 2025 | 25.50 | 25.56 | 25.17 | 25.30 | -0.10 | -0.39% | 18,730 |
| Mar 10, 2025 | 25.53 | 25.64 | 25.40 | 25.40 | -0.08 | -0.31% | 14,500 |
| Mar 7, 2025 | 25.74 | 25.74 | 25.37 | 25.48 | -0.08 | -0.31% | 14,600 |
| Mar 6, 2025 | 25.62 | 25.70 | 25.50 | 25.56 | -0.06 | -0.23% | 7,442 |
| Mar 5, 2025 | 25.74 | 25.75 | 25.50 | 25.62 | 0.00 | 0.00% | 10,600 |
| Mar 4, 2025 | 25.87 | 25.87 | 25.55 | 25.62 | -0.25 | -0.97% | 18,900 |
| Mar 3, 2025 | 25.87 | 25.87 | 25.75 | 25.87 | 0.03 | 0.12% | 8,037 |
| Feb 28, 2025 | 25.88 | 25.88 | 25.70 | 25.84 | -0.01 | -0.04% | 23,300 |
| Feb 27, 2025 | 25.87 | 25.87 | 25.71 | 25.85 | -0.02 | -0.08% | 10,031 |
| Feb 26, 2025 | 25.89 | 25.98 | 25.72 | 25.87 | -0.02 | -0.08% | 6,700 |
| Feb 25, 2025 | 25.63 | 25.93 | 25.56 | 25.89 | 0.42 | 1.65% | 25,438 |
| Feb 24, 2025 | 25.55 | 25.61 | 25.42 | 25.47 | -0.03 | -0.12% | 27,000 |
| Feb 21, 2025 | 25.48 | 25.61 | 25.42 | 25.50 | 0.08 | 0.31% | 11,104 |
| Feb 20, 2025 | 25.54 | 25.61 | 25.41 | 25.42 | -0.12 | -0.47% | 9,500 |
| Feb 19, 2025 | 25.60 | 25.62 | 25.36 | 25.54 | 0.01 | 0.04% | 11,300 |
| Feb 18, 2025 | 25.61 | 25.61 | 25.46 | 25.53 | -0.08 | -0.31% | 12,343 |
| Feb 14, 2025 | 25.55 | 25.63 | 25.35 | 25.61 | 0.25 | 0.99% | 8,231 |
| Feb 13, 2025 | 25.50 | 25.70 | 25.31 | 25.36 | 0.08 | 0.32% | 12,000 |
| Feb 12, 2025 | 25.29 | 25.48 | 25.28 | 25.28 | -0.16 | -0.63% | 10,400 |
| Feb 11, 2025 | 25.53 | 25.57 | 25.32 | 25.44 | -0.03 | -0.12% | 22,200 |
| Feb 10, 2025 | 25.69 | 25.71 | 25.40 | 25.47 | -0.03 | -0.12% | 20,600 |
| Feb 7, 2025 | 25.45 | 25.62 | 25.41 | 25.50 | 0.03 | 0.12% | 7,735 |
| Feb 6, 2025 | 25.62 | 25.71 | 25.47 | 25.47 | -0.16 | -0.62% | 16,904 |
| Feb 5, 2025 | 25.60 | 25.69 | 25.42 | 25.63 | 0.18 | 0.71% | 7,027 |
| Feb 4, 2025 | 25.45 | 25.62 | 25.28 | 25.45 | 0.06 | 0.24% | 9,600 |
| Feb 3, 2025 | 25.39 | 25.58 | 25.29 | 25.39 | -0.01 | -0.04% | 17,000 |
| Jan 31, 2025 | 25.59 | 25.80 | 25.40 | 25.40 | -0.21 | -0.82% | 29,027 |
| Jan 30, 2025 | 25.76 | 25.78 | 25.59 | 25.61 | 0.02 | 0.08% | 22,145 |
| Jan 29, 2025 | 25.72 | 25.77 | 25.57 | 25.59 | -0.01 | -0.04% | 10,000 |
| Jan 28, 2025 | 25.65 | 25.80 | 25.51 | 25.60 | 0.06 | 0.23% | 17,532 |
| Jan 27, 2025 | 25.65 | 25.87 | 25.54 | 25.54 | -0.03 | -0.12% | 46,413 |
| Jan 24, 2025 | 25.59 | 25.79 | 25.51 | 25.57 | 0.07 | 0.27% | 11,904 |
| Jan 23, 2025 | 25.54 | 25.80 | 25.50 | 25.50 | -0.09 | -0.35% | 17,700 |
| Jan 22, 2025 | 25.65 | 25.83 | 25.45 | 25.59 | -0.01 | -0.04% | 8,500 |