Huntington Bancshares Incorporated$17.67NTRS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $182.82 | $184.68 | $182.14 | $182.41 | +0.12% | 1.04M |
| Aug 3, 2026 | $181.80 | $182.89 | $178.91 | $182.20 | +0.01% | 981.83K |
| Jul 31, 2026 | $182.31 | $183.61 | $181.00 | $182.19 | -0.18% | 1.22M |
| Jul 30, 2026 | $179.56 | $183.16 | $178.29 | $182.51 | +2.74% | 754.54K |
| Jul 29, 2026 | $180.86 | $181.50 | $177.44 | $177.65 | -1.77% | 986.62K |
| Jul 28, 2026 | $182.32 | $183.99 | $179.58 | $180.86 | -0.91% | 1.02M |
| Jul 27, 2026 | $182.85 | $184.49 | $179.98 | $182.52 | +1.11% | 1.06M |
| Jul 24, 2026 | $178.55 | $181.58 | $177.10 | $180.52 | +1.44% | 1.26M |
| Jul 23, 2026 | $175.08 | $178.85 | $175.08 | $177.95 | -0.40% | 1.45M |
| Jul 22, 2026 | $181.39 | $182.86 | $177.37 | $178.66 | -3.46% | 2.78M |
| Jul 21, 2026 | $183.06 | $185.87 | $182.43 | $185.06 | +1.25% | 1.06M |
| Jul 20, 2026 | $186.54 | $186.97 | $182.36 | $182.78 | -1.03% | 1.35M |
| Jul 17, 2026 | $186.00 | $187.72 | $182.84 | $184.68 | -2.04% | 1.23M |
| Jul 16, 2026 | $190.94 | $191.60 | $186.55 | $188.52 | -1.36% | 1.07M |
| Jul 15, 2026 | $187.73 | $191.47 | $187.73 | $191.13 | +2.40% | 955.72K |
| Jul 14, 2026 | $184.40 | $188.50 | $184.17 | $186.64 | +1.38% | 890.90K |
| Jul 13, 2026 | $182.76 | $184.51 | $181.78 | $184.11 | +0.30% | 764.97K |
| Jul 10, 2026 | $183.79 | $185.00 | $182.00 | $183.55 | +0.38% | 805.61K |
| Jul 9, 2026 | $181.24 | $185.57 | $181.22 | $182.86 | +1.63% | 837.40K |
| Jul 8, 2026 | $180.93 | $180.93 | $176.82 | $179.92 | -0.81% | 950.48K |
| Jul 7, 2026 | $181.21 | $182.26 | $179.94 | $181.39 | +0.14% | 865.57K |
| Jul 6, 2026 | $176.70 | $181.21 | $176.70 | $181.14 | +2.63% | 722.88K |
| Jul 2, 2026 | $176.68 | $177.55 | $174.54 | $176.50 | +0.51% | 613.14K |
| Jul 1, 2026 | $173.84 | $177.66 | $173.00 | $175.60 | +1.01% | 728.65K |
| Jun 30, 2026 | $175.94 | $176.46 | $173.74 | $173.84 | -0.61% | 876.89K |
| Jun 29, 2026 | $174.62 | $177.43 | $173.14 | $174.91 | +0.60% | 904.38K |
| Jun 26, 2026 | $175.87 | $176.00 | $172.25 | $173.87 | -1.19% | 1.35M |
| Jun 25, 2026 | $175.45 | $178.70 | $175.16 | $175.97 | +1.17% | 968.46K |
| Jun 24, 2026 | $176.21 | $176.21 | $173.75 | $173.93 | -1.32% | 1.03M |
| Jun 23, 2026 | $174.91 | $177.78 | $173.95 | $176.26 | +0.40% | 811.69K |
| Jun 22, 2026 | $173.96 | $175.62 | $172.63 | $175.56 | +2.00% | 1.32M |
| Jun 18, 2026 | $176.46 | $176.99 | $171.01 | $172.11 | -1.62% | 2.82M |
| Jun 17, 2026 | $174.56 | $176.93 | $174.24 | $174.95 | +0.06% | 906.78K |
| Jun 16, 2026 | $173.98 | $176.11 | $172.74 | $174.84 | +1.23% | 776.63K |
| Jun 15, 2026 | $175.89 | $176.08 | $172.48 | $172.72 | -0.93% | 894.51K |
| Jun 12, 2026 | $172.80 | $175.11 | $172.03 | $174.34 | +2.10% | 955.57K |
| Jun 11, 2026 | $167.26 | $171.24 | $166.07 | $170.75 | +2.78% | 1.53M |
| Jun 10, 2026 | $170.25 | $171.07 | $165.90 | $166.13 | -2.62% | 1.71M |
| Jun 9, 2026 | $171.49 | $172.40 | $167.67 | $170.60 | +0.88% | 963.58K |
| Jun 8, 2026 | $171.17 | $172.11 | $168.76 | $169.11 | -0.80% | 999.83K |
| Jun 5, 2026 | $172.00 | $172.97 | $169.97 | $170.47 | -1.50% | 960.10K |
| Jun 4, 2026 | $169.25 | $173.66 | $168.72 | $173.06 | +2.74% | 767.29K |
| Jun 3, 2026 | $168.24 | $169.50 | $166.27 | $168.45 | -0.79% | 912.42K |
| Jun 2, 2026 | $167.18 | $170.16 | $167.07 | $169.79 | +0.86% | 1.32M |
| Jun 1, 2026 | $164.29 | $169.36 | $164.28 | $168.34 | +1.75% | 748.17K |
| May 29, 2026 | $167.89 | $168.18 | $164.11 | $165.45 | -1.72% | 3.01M |
| May 28, 2026 | $167.63 | $169.06 | $164.00 | $168.35 | +0.24% | 975.43K |
| May 27, 2026 | $170.00 | $170.15 | $166.57 | $167.94 | -1.18% | 1.04M |
| May 26, 2026 | $168.25 | $170.24 | $167.82 | $169.94 | +1.29% | 1.17M |
| May 22, 2026 | $167.31 | $168.94 | $166.11 | $167.77 | +0.39% | 728.86K |
| May 21, 2026 | $165.50 | $167.42 | $164.81 | $167.11 | +0.69% | 972.43K |
| May 20, 2026 | $165.10 | $166.49 | $163.50 | $165.96 | +0.64% | 926.86K |
| May 19, 2026 | $165.00 | $165.94 | $162.42 | $164.91 | -0.22% | 1.05M |
| May 18, 2026 | $163.86 | $165.92 | $163.58 | $165.27 | +0.86% | 828.51K |
| May 15, 2026 | $163.35 | $164.54 | $162.27 | $163.86 | -0.27% | 1.03M |
| May 14, 2026 | $164.05 | $164.95 | $162.98 | $164.30 | +0.82% | 794.73K |
| May 13, 2026 | $161.42 | $163.67 | $160.54 | $162.97 | +0.38% | 1.00M |
| May 12, 2026 | $161.00 | $162.84 | $158.98 | $162.35 | +0.84% | 851.41K |
| May 11, 2026 | $160.75 | $162.05 | $160.17 | $161.00 | +0.37% | 885.73K |
| May 8, 2026 | $160.95 | $161.00 | $159.55 | $160.41 | — | 790.44K |
