Huntington Bancshares (HBANM)
22.79
-0.46 (-1.98%)
At close: Apr 02, 2025, 3:48 PM
22.67
-0.53%
After-hours: Apr 02, 2025, 04:00 PM EDT
Huntington Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.30 | 23.30 | 22.60 | 23.25 | 0.13 | 0.56% | 8,441 |
| Mar 31, 2025 | 22.75 | 23.13 | 22.52 | 23.12 | 0.36 | 1.58% | 9,800 |
| Mar 28, 2025 | 22.85 | 23.00 | 22.76 | 22.76 | -0.04 | -0.18% | 1,825 |
| Mar 27, 2025 | 23.01 | 23.20 | 22.70 | 22.80 | -0.25 | -1.08% | 5,900 |
| Mar 26, 2025 | 23.33 | 23.55 | 23.05 | 23.05 | -0.51 | -2.16% | 4,000 |
| Mar 25, 2025 | 23.28 | 23.67 | 23.20 | 23.56 | 0.13 | 0.55% | 6,139 |
| Mar 24, 2025 | 23.66 | 23.70 | 23.22 | 23.43 | -0.01 | -0.04% | 73,200 |
| Mar 21, 2025 | 22.98 | 23.75 | 22.84 | 23.44 | 0.46 | 2.00% | 9,033 |
| Mar 20, 2025 | 22.87 | 22.98 | 22.85 | 22.98 | 0.15 | 0.66% | 13,121 |
| Mar 19, 2025 | 22.78 | 22.86 | 22.77 | 22.83 | 0.10 | 0.44% | 17,923 |
| Mar 18, 2025 | 22.70 | 22.76 | 22.70 | 22.73 | -0.06 | -0.26% | 4,004 |
| Mar 17, 2025 | 22.72 | 22.79 | 22.69 | 22.79 | 0.21 | 0.93% | 7,700 |
| Mar 14, 2025 | 22.42 | 22.66 | 22.33 | 22.58 | 0.10 | 0.44% | 5,200 |
| Mar 13, 2025 | 22.29 | 22.48 | 22.29 | 22.48 | 0.07 | 0.31% | 11,124 |
| Mar 12, 2025 | 22.32 | 22.50 | 22.28 | 22.41 | 0.09 | 0.40% | 13,800 |
| Mar 11, 2025 | 22.46 | 22.46 | 22.25 | 22.32 | -0.05 | -0.22% | 4,747 |
| Mar 10, 2025 | 22.51 | 22.64 | 22.37 | 22.37 | -0.24 | -1.06% | 24,400 |
| Mar 7, 2025 | 22.55 | 22.67 | 22.55 | 22.61 | 0.00 | 0.00% | 4,313 |
| Mar 6, 2025 | 22.60 | 22.65 | 22.55 | 22.61 | -0.04 | -0.18% | 15,700 |
| Mar 5, 2025 | 22.57 | 22.65 | 22.57 | 22.65 | 0.05 | 0.22% | 12,464 |
| Mar 4, 2025 | 22.64 | 22.65 | 22.60 | 22.60 | -0.08 | -0.35% | 12,700 |
| Mar 3, 2025 | 22.72 | 22.80 | 22.63 | 22.68 | 0.03 | 0.13% | 19,247 |
| Feb 28, 2025 | 22.65 | 22.68 | 22.60 | 22.65 | 0.04 | 0.18% | 17,200 |
| Feb 27, 2025 | 22.61 | 22.71 | 22.57 | 22.61 | -0.03 | -0.13% | 11,846 |
| Feb 26, 2025 | 22.57 | 22.70 | 22.57 | 22.64 | -0.03 | -0.13% | 8,300 |
| Feb 25, 2025 | 22.66 | 22.77 | 22.59 | 22.67 | 0.08 | 0.35% | 15,732 |
| Feb 24, 2025 | 22.61 | 22.67 | 22.53 | 22.59 | 0.02 | 0.09% | 20,800 |
| Feb 21, 2025 | 22.62 | 22.66 | 22.50 | 22.57 | -0.02 | -0.09% | 22,707 |
| Feb 20, 2025 | 22.59 | 22.60 | 22.51 | 22.59 | -0.02 | -0.09% | 5,138 |
| Feb 19, 2025 | 22.58 | 22.61 | 22.54 | 22.61 | 0.01 | 0.04% | 4,737 |
| Feb 18, 2025 | 22.61 | 22.68 | 22.52 | 22.60 | 0.06 | 0.27% | 15,718 |
| Feb 14, 2025 | 22.46 | 22.57 | 22.40 | 22.54 | -0.17 | -0.75% | 17,900 |
| Feb 13, 2025 | 22.57 | 22.75 | 22.54 | 22.71 | 0.34 | 1.52% | 17,127 |
| Feb 12, 2025 | 22.42 | 22.51 | 22.25 | 22.37 | -0.25 | -1.11% | 15,600 |
| Feb 11, 2025 | 22.59 | 22.68 | 22.53 | 22.62 | 0.01 | 0.04% | 16,300 |
| Feb 10, 2025 | 22.70 | 22.76 | 22.60 | 22.61 | 0.01 | 0.04% | 27,500 |
| Feb 7, 2025 | 22.68 | 22.85 | 22.47 | 22.60 | -0.11 | -0.48% | 15,600 |
| Feb 6, 2025 | 22.86 | 22.89 | 22.70 | 22.71 | -0.14 | -0.61% | 13,900 |
| Feb 5, 2025 | 22.68 | 22.88 | 22.68 | 22.85 | 0.25 | 1.11% | 13,400 |
| Feb 4, 2025 | 22.44 | 22.66 | 22.37 | 22.60 | 0.14 | 0.62% | 28,120 |
| Feb 3, 2025 | 22.60 | 22.85 | 22.45 | 22.46 | 0.01 | 0.04% | 8,900 |
| Jan 31, 2025 | 23.00 | 23.14 | 22.45 | 22.45 | -0.54 | -2.35% | 124,700 |
| Jan 30, 2025 | 23.16 | 23.27 | 22.95 | 22.99 | -0.16 | -0.69% | 13,800 |
| Jan 29, 2025 | 23.27 | 23.27 | 23.15 | 23.15 | 0.02 | 0.09% | 10,529 |
| Jan 28, 2025 | 23.33 | 23.33 | 23.10 | 23.13 | -0.25 | -1.07% | 6,200 |
| Jan 27, 2025 | 23.19 | 23.55 | 23.12 | 23.38 | 0.06 | 0.26% | 11,800 |
| Jan 24, 2025 | 23.09 | 23.35 | 23.09 | 23.32 | 0.23 | 1.00% | 7,701 |
| Jan 23, 2025 | 23.20 | 23.42 | 23.04 | 23.09 | -0.18 | -0.77% | 16,511 |
| Jan 22, 2025 | 23.49 | 23.60 | 23.20 | 23.27 | -0.13 | -0.56% | 8,732 |
| Jan 21, 2025 | 23.24 | 23.50 | 23.24 | 23.40 | 0.14 | 0.60% | 21,828 |