Huntington Bancshares Incorporated HBANM
18.28 USD -0.03 (-0.18%)
Regular-session close
18.28 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.24 Day range 18.32
18.28 52-week range 23.28
- YTD
- -17.21%
- 1 year
- -20.69%
HBANM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.32 | 18.32 | 18.24 | 18.28 | -0.39 | -2.09% | 24,334 |
| Nov 12, 2026 | 19.09 | 19.09 | 18.51 | 18.67 | -0.30 | -1.58% | 32,800 |
| Nov 11, 2026 | 18.98 | 19.16 | 18.91 | 18.97 | -0.03 | -0.16% | 13,300 |
| Nov 10, 2026 | 19.15 | 19.24 | 18.98 | 19.00 | -0.13 | -0.68% | 19,000 |
| Nov 9, 2026 | 19.17 | 19.32 | 19.03 | 19.13 | +0.10 | +0.53% | 6,500 |
| Nov 6, 2026 | 19.03 | 19.29 | 19.00 | 19.03 | -0.08 | -0.42% | 16,400 |
| Nov 5, 2026 | 19.09 | 19.27 | 18.73 | 19.11 | +0.16 | +0.84% | 30,900 |
| Nov 4, 2026 | 18.66 | 19.21 | 18.66 | 18.95 | +0.31 | +1.66% | 37,900 |
| Nov 3, 2026 | 19.11 | 19.11 | 18.64 | 18.64 | -0.32 | -1.69% | 21,700 |
| Nov 2, 2026 | 19.10 | 19.20 | 18.92 | 18.96 | -0.04 | -0.21% | 16,000 |
| Oct 30, 2026 | 19.00 | 19.09 | 19.00 | 19.00 | +0.19 | +1.01% | 9,600 |
| Oct 29, 2026 | 19.17 | 19.17 | 18.80 | 18.81 | -0.27 | -1.42% | 21,000 |
| Oct 28, 2026 | 19.04 | 19.33 | 19.04 | 19.08 | -0.15 | -0.78% | 6,600 |
| Oct 27, 2026 | 19.46 | 19.49 | 19.03 | 19.23 | -0.14 | -0.72% | 12,100 |
| Oct 26, 2026 | 19.42 | 19.53 | 19.24 | 19.37 | -0.02 | -0.10% | 20,900 |
| Oct 23, 2026 | 19.32 | 19.50 | 19.32 | 19.39 | +0.07 | +0.36% | 3,000 |
| Oct 22, 2026 | 19.11 | 19.73 | 19.11 | 19.32 | +0.10 | +0.52% | 9,100 |
| Oct 21, 2026 | 19.39 | 19.91 | 19.20 | 19.22 | +0.02 | +0.10% | 13,300 |
| Oct 20, 2026 | 19.26 | 19.91 | 19.16 | 19.20 | -0.10 | -0.52% | 13,200 |
| Oct 19, 2026 | 19.37 | 19.55 | 19.30 | 19.30 | -0.18 | -0.92% | 19,600 |
| Oct 16, 2026 | 19.37 | 19.74 | 19.35 | 19.48 | 0.00 | 0.00% | 13,700 |
| Oct 15, 2026 | 19.48 | 19.61 | 19.29 | 19.48 | +0.09 | +0.46% | 19,100 |
| Oct 14, 2026 | 19.36 | 19.45 | 19.17 | 19.39 | -0.03 | -0.15% | 24,500 |
| Oct 13, 2026 | 19.31 | 19.54 | 19.30 | 19.42 | +0.13 | +0.67% | 12,200 |
| Oct 12, 2026 | 19.20 | 19.44 | 19.20 | 19.29 | +0.03 | +0.16% | 15,300 |
| Oct 9, 2026 | 19.16 | 19.35 | 19.15 | 19.26 | +0.06 | +0.31% | 26,200 |
| Oct 8, 2026 | 19.18 | 19.83 | 19.17 | 19.20 | -0.08 | -0.41% | 7,800 |
| Oct 7, 2026 | 19.16 | 19.57 | 19.16 | 19.28 | -0.21 | -1.08% | 12,700 |
| Oct 6, 2026 | 19.27 | 19.91 | 19.27 | 19.49 | +0.11 | +0.57% | 20,800 |
| Oct 5, 2026 | 19.46 | 19.66 | 19.30 | 19.38 | -0.14 | -0.72% | 9,300 |
| Oct 2, 2026 | 19.63 | 19.85 | 19.52 | 19.52 | -0.11 | -0.56% | 22,600 |
| Oct 1, 2026 | 19.99 | 20.08 | 19.55 | 19.63 | -0.47 | -2.34% | 55,400 |
| Sep 30, 2026 | 20.10 | 20.37 | 19.99 | 20.10 | +0.09 | +0.45% | 171,900 |
| Sep 29, 2026 | 19.98 | 20.19 | 19.91 | 20.01 | +0.02 | +0.10% | 24,100 |
| Sep 28, 2026 | 19.91 | 20.10 | 19.89 | 19.99 | -0.04 | -0.20% | 21,000 |
| Sep 25, 2026 | 20.05 | 20.12 | 19.85 | 20.03 | -0.02 | -0.10% | 12,000 |
| Sep 24, 2026 | 20.02 | 20.14 | 19.91 | 20.05 | +0.04 | +0.20% | 30,700 |
| Sep 23, 2026 | 19.93 | 20.10 | 19.82 | 20.01 | -0.06 | -0.30% | 27,600 |
| Sep 22, 2026 | 20.01 | 20.07 | 19.93 | 20.07 | +0.06 | +0.30% | 15,900 |
| Sep 21, 2026 | 20.21 | 20.43 | 19.86 | 20.01 | -0.14 | -0.69% | 41,600 |
| Sep 18, 2026 | 20.24 | 20.36 | 20.01 | 20.15 | +0.15 | +0.75% | 10,700 |
| Sep 17, 2026 | 20.20 | 20.47 | 20.00 | 20.00 | -0.15 | -0.74% | 23,800 |
| Sep 16, 2026 | 20.05 | 20.41 | 19.70 | 20.15 | +0.24 | +1.21% | 8,300 |
| Sep 15, 2026 | 20.11 | 20.14 | 19.54 | 19.91 | +0.03 | +0.15% | 19,700 |
| Sep 14, 2026 | 20.01 | 20.15 | 19.87 | 19.88 | -0.19 | -0.95% | 54,100 |
| Sep 11, 2026 | 20.59 | 20.70 | 20.06 | 20.07 | -0.33 | -1.62% | 39,500 |
| Sep 10, 2026 | 20.75 | 20.75 | 20.40 | 20.40 | -0.20 | -0.97% | 27,700 |
| Sep 9, 2026 | 21.01 | 21.01 | 20.60 | 20.60 | -0.32 | -1.53% | 8,900 |
| Sep 8, 2026 | 20.75 | 20.95 | 20.57 | 20.92 | +0.07 | +0.34% | 6,900 |
| Sep 4, 2026 | 20.75 | 21.05 | 20.60 | 20.85 | -0.04 | -0.19% | 6,600 |
| Sep 3, 2026 | 20.63 | 20.89 | 20.63 | 20.89 | +0.24 | +1.16% | 7,000 |
| Sep 2, 2026 | 20.69 | 20.75 | 20.53 | 20.65 | +0.14 | +0.68% | 5,500 |
| Sep 1, 2026 | 20.85 | 20.85 | 20.44 | 20.51 | -0.32 | -1.54% | 16,200 |
| Aug 31, 2026 | 20.80 | 20.90 | 20.50 | 20.83 | +0.04 | +0.19% | 8,200 |
| Aug 28, 2026 | 21.05 | 21.05 | 20.55 | 20.79 | -0.06 | -0.29% | 6,300 |
| Aug 27, 2026 | 20.77 | 20.93 | 20.34 | 20.85 | -0.08 | -0.38% | 15,500 |
| Aug 26, 2026 | 20.58 | 21.01 | 20.50 | 20.93 | +0.43 | +2.10% | 10,300 |
| Aug 25, 2026 | 20.38 | 20.69 | 20.37 | 20.50 | +0.01 | +0.05% | 16,100 |
| Aug 24, 2026 | 20.40 | 20.50 | 20.40 | 20.49 | +0.15 | +0.74% | 12,200 |
| Aug 21, 2026 | 20.49 | 20.59 | 20.34 | 20.34 | -0.06 | -0.29% | 11,200 |
| Aug 20, 2026 | 20.25 | 20.50 | 20.25 | 20.40 | +0.09 | +0.44% | 27,100 |
| Aug 19, 2026 | 20.13 | 20.33 | 19.97 | 20.31 | +0.08 | +0.40% | 53,800 |
| Aug 18, 2026 | 20.46 | 20.46 | 20.20 | 20.23 | -0.07 | -0.34% | 28,400 |
| Aug 17, 2026 | 20.51 | 20.55 | 20.27 | 20.30 | -0.29 | -1.41% | 14,900 |
| Aug 14, 2026 | 20.52 | 20.60 | 20.51 | 20.59 | -0.16 | -0.77% | 13,100 |
65 days, newest first. Daily bars as drawn on the HBANM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.