NASDAQ : HBAN
Huntington Bancshares Incorporated — Price history
Financials · Banks - Regional · United States
Last price 15.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 32.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Huntington Bancshares Incorporated (HBAN) closed at 15.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.01 | 16.03 | 15.63 | 15.78 | 19,221,646 | -1.19% |
| 2026-10-29 | 15.95 | 16.08 | 15.86 | 15.97 | 17,272,958 | +1.72% |
| 2026-10-28 | 15.71 | 15.78 | 15.585 | 15.7 | 19,212,219 | -0.06% |
| 2026-10-27 | 15.715 | 15.79 | 15.59 | 15.71 | 21,766,200 | -0.13% |
| 2026-10-26 | 15.75 | 15.955 | 15.7 | 15.73 | 17,206,367 | +0.00% |
| 2026-10-23 | 15.57 | 15.82 | 15.495 | 15.73 | 27,154,564 | +0.45% |
| 2026-10-22 | 15.5 | 15.885 | 15.445 | 15.66 | 33,633,467 | -0.38% |
| 2026-10-21 | 15.63 | 15.76 | 15.544 | 15.72 | 26,031,870 | +1.16% |
| 2026-10-20 | 15.23 | 15.64 | 15.2 | 15.54 | 17,346,004 | +2.04% |
| 2026-10-19 | 15.29 | 15.36 | 15.2 | 15.23 | 18,196,025 | -0.26% |
| 2026-10-16 | 15.42 | 15.725 | 15.265 | 15.27 | 38,095,935 | -0.52% |
| 2026-10-15 | 15.15 | 15.455 | 15.01 | 15.35 | 40,644,077 | +1.66% |
| 2026-10-14 | 15.06 | 15.13 | 14.915 | 15.1 | 28,310,618 | -0.92% |
| 2026-10-13 | 15.49 | 15.54 | 15.125 | 15.24 | 16,522,233 | -1.04% |
| 2026-10-12 | 15.34 | 15.45 | 15.3 | 15.4 | 14,092,064 | +0.52% |
| 2026-10-09 | 15.29 | 15.36 | 15.19 | 15.32 | 20,029,219 | -0.33% |
| 2026-10-08 | 15.09 | 15.38 | 14.99 | 15.37 | 23,991,210 | +1.32% |
| 2026-10-07 | 15.19 | 15.215 | 15 | 15.17 | 30,274,958 | -1.04% |
| 2026-10-06 | 15.31 | 15.45 | 15.24 | 15.33 | 30,266,727 | +0.26% |
| 2026-10-05 | 15.36 | 15.405 | 15.23 | 15.29 | 19,460,342 | -0.26% |
| 2026-10-02 | 15.3 | 15.415 | 15.205 | 15.33 | 20,608,391 | +0.92% |
| 2026-10-01 | 15.2 | 15.265 | 14.82 | 15.19 | 26,150,348 | -0.46% |
| 2026-09-30 | 15.29 | 15.42 | 15.21 | 15.26 | 34,788,976 | -0.07% |
| 2026-09-29 | 15.34 | 15.425 | 15.075 | 15.27 | 28,398,439 | -0.20% |
| 2026-09-28 | 15.54 | 15.595 | 15.28 | 15.3 | 30,524,047 | -2.17% |
| 2026-09-25 | 15.39 | 15.74 | 15.315 | 15.64 | 33,486,655 | +2.16% |
| 2026-09-24 | 15.38 | 15.47 | 15.19 | 15.31 | 46,691,846 | -0.46% |
| 2026-09-23 | 15.56 | 15.665 | 15.38 | 15.38 | 27,531,150 | -1.98% |
| 2026-09-22 | 16.14 | 16.15 | 15.575 | 15.69 | 29,302,152 | -2.18% |
| 2026-09-21 | 16 | 16.06 | 15.94 | 16.04 | 24,038,309 | +1.01% |
| 2026-09-18 | 15.86 | 15.94 | 15.69 | 15.88 | 53,658,214 | +0.00% |
| 2026-09-17 | 15.9 | 15.975 | 15.55 | 15.88 | 37,150,438 | +1.37% |
| 2026-09-16 | 16.52 | 16.73 | 15.61 | 15.82 | 77,463,132 | -5.55% |
| 2026-09-15 | 16.77 | 16.945 | 16.64 | 16.75 | 37,399,256 | -0.12% |
| 2026-09-14 | 16.8 | 16.985 | 16.695 | 16.77 | 19,760,927 | -0.53% |
| 2026-09-11 | 16.86 | 16.97 | 16.625 | 16.86 | 19,013,073 | +0.78% |
| 2026-09-10 | 16.63 | 16.74 | 16.42 | 16.73 | 25,234,783 | +0.60% |
| 2026-09-09 | 16.705 | 16.835 | 16.56 | 16.63 | 20,512,250 | -0.78% |
| 2026-09-08 | 16.96 | 17.02 | 16.74 | 16.76 | 20,193,462 | -1.59% |
| 2026-09-04 | 16.962 | 17.16 | 16.962 | 17.03 | 13,262,451 | -0.18% |
| 2026-09-03 | 16.96 | 17.13 | 16.87 | 17.06 | 17,764,842 | +1.07% |
| 2026-09-02 | 16.54 | 17.03 | 16.503 | 16.88 | 19,790,984 | +2.80% |
| 2026-09-01 | 16.745 | 16.805 | 16.4 | 16.42 | 25,911,140 | -1.59% |
| 2026-08-31 | 16.93 | 16.93 | 16.66 | 16.685 | 24,058,217 | -1.39% |
| 2026-08-28 | 16.96 | 17.04 | 16.83 | 16.92 | 21,522,601 | +0.36% |
| 2026-08-27 | 16.93 | 17.01 | 16.79 | 16.86 | 23,258,435 | -1.06% |
| 2026-08-26 | 17.03 | 17.15 | 16.94 | 17.04 | 17,133,404 | +0.53% |
| 2026-08-25 | 17.09 | 17.1 | 16.85 | 16.95 | 14,531,736 | -0.53% |
| 2026-08-24 | 17.03 | 17.36 | 16.975 | 17.04 | 20,432,655 | +0.06% |
| 2026-08-21 | 17.175 | 17.25 | 16.88 | 17.03 | 18,941,122 | +0.12% |
| 2026-08-20 | 17.17 | 17.3 | 17.01 | 17.01 | 27,739,797 | -0.93% |
| 2026-08-19 | 17.92 | 17.92 | 17.12 | 17.17 | 24,160,968 | -2.77% |
| 2026-08-18 | 18.01 | 18.055 | 17.63 | 17.66 | 13,615,127 | -1.62% |
| 2026-08-17 | 17.97 | 18.16 | 17.92 | 17.95 | 22,764,847 | +0.22% |
| 2026-08-14 | 17.78 | 17.94 | 17.711 | 17.91 | 16,058,212 | +0.79% |
| 2026-08-13 | 17.97 | 18.04 | 17.755 | 17.77 | 14,658,100 | -0.50% |
| 2026-08-12 | 17.84 | 17.9 | 17.71 | 17.86 | 15,539,012 | +0.51% |
| 2026-08-11 | 17.6 | 17.84 | 17.58 | 17.77 | 29,193,328 | +0.97% |
| 2026-08-10 | 17.52 | 17.68 | 17.415 | 17.6 | 23,969,015 | +0.28% |
| 2026-08-07 | 17.31 | 17.55 | 17.204 | 17.55 | 21,905,835 | +1.09% |
| 2026-08-06 | 17.71 | 17.77 | 17.3 | 17.36 | 29,599,610 | -1.36% |
| 2026-08-05 | 17.65 | 17.74 | 17.55 | 17.6 | 32,450,086 | +0.23% |
| 2026-08-04 | 17.29 | 17.73 | 17.29 | 17.56 | 29,157,535 | +1.15% |
| 2026-08-03 | 17.1 | 17.37 | 17.085 | 17.36 | 20,217,765 | +1.88% |
| 2026-07-31 | 17.08 | 17.18 | 16.95 | 17.04 | 15,569,175 | -0.23% |
| 2026-07-30 | 16.92 | 17.12 | 16.83 | 17.08 | 22,430,924 | +1.43% |
| 2026-07-29 | 17.17 | 17.28 | 16.81 | 16.84 | 31,815,986 | -2.66% |
| 2026-07-28 | 17.19 | 17.355 | 17.08 | 17.3 | 23,349,718 | +0.82% |
| 2026-07-27 | 17.35 | 17.53 | 17.09 | 17.16 | 35,051,362 | -1.15% |
| 2026-07-24 | 17.18 | 17.42 | 17.06 | 17.36 | 38,690,719 | -0.23% |
| 2026-07-23 | 17.405 | 17.65 | 17.185 | 17.4 | 68,577,289 | -4.76% |
| 2026-07-22 | 18.24 | 18.38 | 18.13 | 18.27 | 33,550,299 | +0.55% |
| 2026-07-21 | 18.02 | 18.2 | 17.715 | 18.17 | 28,243,338 | +0.61% |
| 2026-07-20 | 18.27 | 18.33 | 18.03 | 18.06 | 15,536,479 | -1.04% |
| 2026-07-17 | 18.44 | 18.57 | 18.19 | 18.25 | 20,527,891 | -1.67% |
| 2026-07-16 | 18.15 | 18.58 | 18.15 | 18.56 | 28,344,131 | +2.43% |
| 2026-07-15 | 17.98 | 18.185 | 17.855 | 18.12 | 23,932,847 | +1.51% |
| 2026-07-14 | 17.9 | 18.15 | 17.76 | 17.85 | 14,903,855 | -0.45% |
| 2026-07-13 | 17.96 | 17.995 | 17.77 | 17.93 | 14,206,361 | +0.34% |
| 2026-07-10 | 17.9 | 17.989 | 17.73 | 17.87 | 14,157,500 | +0.62% |
| 2026-07-09 | 17.535 | 17.89 | 17.48 | 17.76 | 15,351,648 | +1.72% |
| 2026-07-08 | 17.9 | 17.95 | 17.295 | 17.46 | 25,799,276 | -3.05% |
| 2026-07-07 | 17.98 | 18.17 | 17.945 | 18.01 | 26,790,734 | +0.67% |
| 2026-07-06 | 17.63 | 17.98 | 17.57 | 17.89 | 18,066,938 | +0.17% |
| 2026-07-02 | 18.26 | 18.32 | 17.712 | 17.86 | 15,747,404 | -1.38% |
| 2026-07-01 | 17.79 | 18.22 | 17.6 | 18.11 | 21,523,962 | +2.14% |
| 2026-06-30 | 17.793 | 17.88 | 17.64 | 17.73 | 15,644,733 | -0.51% |
| 2026-06-29 | 17.8 | 17.939 | 17.71 | 17.82 | 13,649,042 | +0.17% |
| 2026-06-26 | 18 | 18 | 17.71 | 17.79 | 23,212,078 | -0.61% |
| 2026-06-25 | 17.6 | 18.16 | 17.6 | 17.9 | 24,234,206 | +1.82% |
| 2026-06-24 | 17.4 | 17.715 | 17.4 | 17.58 | 29,096,726 | +1.03% |
| 2026-06-23 | 17.07 | 17.45 | 16.965 | 17.4 | 19,749,638 | +2.05% |
| 2026-06-22 | 16.91 | 17.185 | 16.895 | 17.05 | 13,734,775 | +1.13% |
| 2026-06-18 | 16.93 | 17.14 | 16.84 | 16.86 | 32,706,954 | +0.06% |
| 2026-06-17 | 17.17 | 17.34 | 16.74 | 16.85 | 23,705,311 | -1.84% |
| 2026-06-16 | 17.3 | 17.48 | 17.274 | 17.32 | 20,911,070 | +0.64% |
| 2026-06-15 | 17.75 | 17.75 | 17.2 | 17.21 | 28,430,223 | -1.77% |
| 2026-06-12 | 17.38 | 17.61 | 17.285 | 17.52 | 26,328,184 | +1.80% |
| 2026-06-11 | 16.91 | 17.235 | 16.85 | 17.21 | 26,041,196 | +2.20% |
| 2026-06-10 | 16.86 | 17.125 | 16.73 | 16.84 | 26,573,527 | +0.12% |
| 2026-06-09 | 16.65 | 17.08 | 16.61 | 16.82 | 33,352,271 | +2.00% |
| 2026-06-08 | 16.57 | 16.715 | 16.47 | 16.49 | 19,465,581 | -0.18% |
| 2026-06-05 | 16.6 | 16.68 | 16.444 | 16.52 | 14,277,154 | -0.06% |
| 2026-06-04 | 16.15 | 16.545 | 16.12 | 16.53 | 18,953,266 | +3.77% |
| 2026-06-03 | 16.09 | 16.145 | 15.88 | 15.93 | 30,140,711 | -1.85% |
| 2026-06-02 | 15.77 | 16.26 | 15.755 | 16.23 | 23,802,444 | +2.53% |
| 2026-06-01 | 16.2 | 16.25 | 15.78 | 15.83 | 20,583,487 | -3.24% |
| 2026-05-29 | 16.06 | 16.36 | 16 | 16.36 | 40,558,523 | +1.49% |
| 2026-05-28 | 15.98 | 16.208 | 15.85 | 16.12 | 26,743,597 | +0.56% |
| 2026-05-27 | 16.12 | 16.295 | 15.99 | 16.03 | 17,821,165 | -0.19% |
| 2026-05-26 | 16.04 | 16.185 | 15.96 | 16.06 | 30,270,125 | +0.88% |
| 2026-05-22 | 15.89 | 16.015 | 15.87 | 15.92 | 14,027,817 | +0.44% |
| 2026-05-21 | 15.75 | 15.91 | 15.65 | 15.85 | 16,063,768 | +0.19% |
| 2026-05-20 | 15.55 | 15.885 | 15.38 | 15.82 | 12,387,151 | +2.33% |
| 2026-05-19 | 15.54 | 15.61 | 15.35 | 15.46 | 11,709,863 | -0.71% |
| 2026-05-18 | 15.46 | 15.635 | 15.385 | 15.57 | 16,670,708 | +1.04% |
| 2026-05-15 | 15.5 | 15.555 | 15.17 | 15.41 | 20,201,710 | -0.64% |
| 2026-05-14 | 15.43 | 15.6 | 15.425 | 15.51 | 17,919,624 | +1.04% |
| 2026-05-13 | 15.75 | 15.78 | 15.335 | 15.35 | 24,787,672 | -3.09% |
| 2026-05-12 | 15.96 | 15.985 | 15.6 | 15.84 | 33,254,254 | -0.75% |