Huntington Bancshares Incorporated
HBAN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $15.91 | $16.11 | $15.85 | $16.01 | +1.46% | 23.17M |
| Oct 30, 2026 | $16.01 | $16.03 | $15.63 | $15.78 | -1.19% | 19.22M |
| Oct 29, 2026 | $15.95 | $16.08 | $15.86 | $15.97 | +1.72% | 17.27M |
| Oct 28, 2026 | $15.71 | $15.78 | $15.59 | $15.70 | -0.06% | 19.21M |
| Oct 27, 2026 | $15.72 | $15.79 | $15.59 | $15.71 | -0.13% | 21.77M |
| Oct 26, 2026 | $15.75 | $15.96 | $15.70 | $15.73 | 0.00% | 17.21M |
| Oct 23, 2026 | $15.57 | $15.82 | $15.50 | $15.73 | +0.45% | 27.15M |
| Oct 22, 2026 | $15.50 | $15.89 | $15.45 | $15.66 | -0.38% | 33.63M |
| Oct 21, 2026 | $15.63 | $15.76 | $15.54 | $15.72 | +1.16% | 26.03M |
| Oct 20, 2026 | $15.23 | $15.64 | $15.20 | $15.54 | +2.04% | 17.35M |
| Oct 19, 2026 | $15.29 | $15.36 | $15.20 | $15.23 | -0.26% | 18.20M |
| Oct 16, 2026 | $15.42 | $15.73 | $15.27 | $15.27 | -0.52% | 38.10M |
| Oct 15, 2026 | $15.15 | $15.46 | $15.01 | $15.35 | +1.66% | 40.64M |
| Oct 14, 2026 | $15.06 | $15.13 | $14.92 | $15.10 | -0.92% | 28.31M |
| Oct 13, 2026 | $15.49 | $15.54 | $15.13 | $15.24 | -1.04% | 16.52M |
| Oct 12, 2026 | $15.34 | $15.45 | $15.30 | $15.40 | +0.52% | 14.09M |
| Oct 9, 2026 | $15.29 | $15.36 | $15.19 | $15.32 | -0.33% | 20.03M |
| Oct 8, 2026 | $15.09 | $15.38 | $14.99 | $15.37 | +1.32% | 23.99M |
| Oct 7, 2026 | $15.19 | $15.22 | $15.00 | $15.17 | -1.04% | 30.27M |
| Oct 6, 2026 | $15.31 | $15.45 | $15.24 | $15.33 | +0.26% | 30.27M |
| Oct 5, 2026 | $15.36 | $15.41 | $15.23 | $15.29 | -0.26% | 19.46M |
| Oct 2, 2026 | $15.30 | $15.42 | $15.21 | $15.33 | +0.92% | 20.61M |
| Oct 1, 2026 | $15.20 | $15.27 | $14.82 | $15.19 | -0.46% | 26.15M |
| Sep 30, 2026 | $15.29 | $15.42 | $15.21 | $15.26 | -0.07% | 34.79M |
| Sep 29, 2026 | $15.34 | $15.43 | $15.08 | $15.27 | -0.20% | 28.40M |
| Sep 28, 2026 | $15.54 | $15.60 | $15.28 | $15.30 | -2.17% | 30.52M |
| Sep 25, 2026 | $15.39 | $15.74 | $15.32 | $15.64 | +2.16% | 33.49M |
| Sep 24, 2026 | $15.38 | $15.47 | $15.19 | $15.31 | -0.46% | 46.69M |
| Sep 23, 2026 | $15.56 | $15.67 | $15.38 | $15.38 | -1.98% | 27.53M |
| Sep 22, 2026 | $16.14 | $16.15 | $15.58 | $15.69 | -2.18% | 29.30M |
| Sep 21, 2026 | $16.00 | $16.06 | $15.94 | $16.04 | +1.01% | 24.04M |
| Sep 18, 2026 | $15.86 | $15.94 | $15.69 | $15.88 | 0.00% | 53.66M |
| Sep 17, 2026 | $15.90 | $15.98 | $15.55 | $15.88 | +0.38% | 37.15M |
| Sep 16, 2026 | $16.52 | $16.73 | $15.61 | $15.82 | -5.55% | 77.46M |
| Sep 15, 2026 | $16.77 | $16.95 | $16.64 | $16.75 | -0.12% | 37.40M |
| Sep 14, 2026 | $16.80 | $16.99 | $16.70 | $16.77 | -0.53% | 19.76M |
| Sep 11, 2026 | $16.86 | $16.97 | $16.63 | $16.86 | +0.78% | 19.01M |
| Sep 10, 2026 | $16.63 | $16.74 | $16.42 | $16.73 | +0.60% | 25.23M |
| Sep 9, 2026 | $16.71 | $16.84 | $16.56 | $16.63 | -0.78% | 20.51M |
| Sep 8, 2026 | $16.96 | $17.02 | $16.74 | $16.76 | -1.59% | 20.19M |
| Sep 4, 2026 | $16.96 | $17.16 | $16.96 | $17.03 | -0.18% | 13.26M |
| Sep 3, 2026 | $16.96 | $17.13 | $16.87 | $17.06 | +1.07% | 17.76M |
| Sep 2, 2026 | $16.54 | $17.03 | $16.50 | $16.88 | +2.80% | 19.79M |
| Sep 1, 2026 | $16.75 | $16.81 | $16.40 | $16.42 | -1.59% | 25.91M |
| Aug 31, 2026 | $16.93 | $16.93 | $16.66 | $16.69 | -1.39% | 24.06M |
| Aug 28, 2026 | $16.96 | $17.04 | $16.83 | $16.92 | +0.36% | 21.52M |
| Aug 27, 2026 | $16.93 | $17.01 | $16.79 | $16.86 | -1.06% | 23.26M |
| Aug 26, 2026 | $17.03 | $17.15 | $16.94 | $17.04 | +0.53% | 17.13M |
| Aug 25, 2026 | $17.09 | $17.10 | $16.85 | $16.95 | -0.53% | 14.53M |
| Aug 24, 2026 | $17.03 | $17.36 | $16.98 | $17.04 | +0.06% | 20.43M |
| Aug 21, 2026 | $17.18 | $17.25 | $16.88 | $17.03 | +0.12% | 18.94M |
| Aug 20, 2026 | $17.17 | $17.30 | $17.01 | $17.01 | -0.93% | 27.74M |
| Aug 19, 2026 | $17.92 | $17.92 | $17.12 | $17.17 | -2.77% | 24.16M |
| Aug 18, 2026 | $18.01 | $18.06 | $17.63 | $17.66 | -1.62% | 13.62M |
| Aug 17, 2026 | $17.97 | $18.16 | $17.92 | $17.95 | +0.22% | 22.76M |
| Aug 14, 2026 | $17.78 | $17.94 | $17.71 | $17.91 | +0.79% | 16.06M |
| Aug 13, 2026 | $17.97 | $18.04 | $17.76 | $17.77 | -0.50% | 14.66M |
| Aug 12, 2026 | $17.84 | $17.90 | $17.71 | $17.86 | +0.51% | 15.54M |
| Aug 11, 2026 | $17.60 | $17.84 | $17.58 | $17.77 | +0.97% | 29.19M |
| Aug 10, 2026 | $17.52 | $17.68 | $17.42 | $17.60 | — | 23.97M |
