Huntington Bancshares (HBANP)
17.25
-0.13 (-0.75%)
At close: Apr 01, 2025, 3:59 PM
18.45
7.00%
Pre-market: Apr 02, 2025, 09:15 AM EDT
Huntington Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.30 | 17.36 | 17.07 | 17.15 | -0.23 | -1.32% | 33,525 |
| Mar 31, 2025 | 17.68 | 17.81 | 17.30 | 17.38 | -0.30 | -1.70% | 218,139 |
| Mar 28, 2025 | 17.90 | 17.97 | 17.66 | 17.68 | -0.14 | -0.79% | 38,015 |
| Mar 27, 2025 | 17.80 | 17.93 | 17.65 | 17.82 | -0.04 | -0.22% | 36,500 |
| Mar 26, 2025 | 17.93 | 18.12 | 17.68 | 17.86 | -0.18 | -1.00% | 39,042 |
| Mar 25, 2025 | 18.05 | 18.15 | 17.94 | 18.04 | -0.01 | -0.06% | 25,925 |
| Mar 24, 2025 | 18.29 | 18.29 | 17.89 | 18.05 | -0.14 | -0.77% | 42,635 |
| Mar 21, 2025 | 18.09 | 18.30 | 18.09 | 18.19 | 0.04 | 0.22% | 18,936 |
| Mar 20, 2025 | 18.29 | 18.41 | 18.14 | 18.15 | -0.19 | -1.04% | 39,020 |
| Mar 19, 2025 | 18.19 | 18.39 | 18.12 | 18.34 | 0.09 | 0.49% | 58,600 |
| Mar 18, 2025 | 18.03 | 18.32 | 17.89 | 18.25 | 0.16 | 0.88% | 59,740 |
| Mar 17, 2025 | 17.94 | 18.14 | 17.60 | 18.09 | 0.21 | 1.17% | 16,300 |
| Mar 14, 2025 | 17.71 | 17.90 | 17.60 | 17.88 | 0.14 | 0.79% | 22,500 |
| Mar 13, 2025 | 17.68 | 17.75 | 17.55 | 17.74 | 0.09 | 0.51% | 24,000 |
| Mar 12, 2025 | 17.56 | 17.69 | 17.45 | 17.65 | 0.12 | 0.68% | 22,412 |
| Mar 11, 2025 | 17.56 | 17.67 | 17.40 | 17.53 | -0.02 | -0.11% | 26,260 |
| Mar 10, 2025 | 17.89 | 17.89 | 17.53 | 17.55 | -0.30 | -1.68% | 46,400 |
| Mar 7, 2025 | 18.20 | 18.33 | 17.83 | 17.85 | -0.33 | -1.82% | 47,338 |
| Mar 6, 2025 | 18.06 | 18.27 | 18.06 | 18.18 | -0.11 | -0.60% | 22,600 |
| Mar 5, 2025 | 18.31 | 18.35 | 18.15 | 18.29 | 0.03 | 0.16% | 21,100 |
| Mar 4, 2025 | 18.38 | 18.38 | 18.01 | 18.26 | -0.09 | -0.49% | 30,841 |
| Mar 3, 2025 | 18.61 | 18.62 | 18.32 | 18.35 | -0.09 | -0.49% | 17,825 |
| Feb 28, 2025 | 18.61 | 18.62 | 18.40 | 18.44 | -0.08 | -0.43% | 40,700 |
| Feb 27, 2025 | 18.56 | 18.66 | 18.40 | 18.52 | -0.12 | -0.64% | 18,631 |
| Feb 26, 2025 | 18.57 | 18.64 | 18.48 | 18.64 | 0.07 | 0.38% | 19,845 |
| Feb 25, 2025 | 18.51 | 18.63 | 18.39 | 18.57 | 0.20 | 1.09% | 26,700 |
| Feb 24, 2025 | 18.31 | 18.41 | 18.23 | 18.37 | 0.06 | 0.33% | 26,100 |
| Feb 21, 2025 | 18.27 | 18.36 | 18.16 | 18.31 | 0.11 | 0.60% | 38,600 |
| Feb 20, 2025 | 18.29 | 18.38 | 18.19 | 18.20 | -0.17 | -0.93% | 25,100 |
| Feb 19, 2025 | 18.44 | 18.45 | 18.22 | 18.37 | -0.04 | -0.22% | 27,600 |
| Feb 18, 2025 | 18.56 | 18.56 | 18.30 | 18.41 | -0.12 | -0.65% | 18,749 |
| Feb 14, 2025 | 18.36 | 18.55 | 18.15 | 18.53 | 0.29 | 1.59% | 26,884 |
| Feb 13, 2025 | 18.19 | 18.28 | 18.02 | 18.24 | 0.24 | 1.33% | 30,117 |
| Feb 12, 2025 | 17.89 | 18.06 | 17.78 | 18.00 | -0.07 | -0.39% | 29,500 |
| Feb 11, 2025 | 18.09 | 18.09 | 17.93 | 18.07 | -0.03 | -0.17% | 22,069 |
| Feb 10, 2025 | 17.92 | 18.13 | 17.85 | 18.10 | 0.18 | 1.00% | 49,000 |
| Feb 7, 2025 | 17.81 | 17.95 | 17.75 | 17.92 | 0.04 | 0.22% | 23,495 |
| Feb 6, 2025 | 18.00 | 18.13 | 17.87 | 17.88 | -0.15 | -0.83% | 34,800 |
| Feb 5, 2025 | 17.92 | 18.11 | 17.92 | 18.03 | 0.17 | 0.95% | 31,200 |
| Feb 4, 2025 | 17.83 | 17.96 | 17.83 | 17.86 | -0.02 | -0.11% | 22,400 |
| Feb 3, 2025 | 17.83 | 18.05 | 17.83 | 17.88 | -0.14 | -0.78% | 30,200 |
| Jan 31, 2025 | 18.18 | 18.39 | 18.02 | 18.02 | -0.29 | -1.58% | 35,121 |
| Jan 30, 2025 | 18.16 | 18.35 | 18.00 | 18.31 | 0.27 | 1.50% | 30,300 |
| Jan 29, 2025 | 18.35 | 18.38 | 17.99 | 18.04 | -0.20 | -1.10% | 26,500 |
| Jan 28, 2025 | 18.43 | 18.49 | 18.21 | 18.24 | -0.15 | -0.82% | 40,000 |
| Jan 27, 2025 | 18.30 | 18.63 | 18.30 | 18.39 | 0.04 | 0.22% | 145,322 |
| Jan 24, 2025 | 18.30 | 18.51 | 18.23 | 18.35 | 0.00 | 0.00% | 67,000 |
| Jan 23, 2025 | 18.25 | 18.50 | 18.16 | 18.35 | -0.04 | -0.22% | 34,600 |
| Jan 22, 2025 | 18.46 | 18.48 | 18.29 | 18.39 | -0.07 | -0.38% | 17,400 |
| Jan 21, 2025 | 18.15 | 18.48 | 18.10 | 18.46 | 0.44 | 2.44% | 79,604 |