Huntington Bancshares Incorporated (HBAN) Historical Stock Data
16.90 ↓0.20 (-1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBAN is up 0.39% a day on average. There have been 18 days where Huntington Bancshares Incorporated closed green and 12 days where HBAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16.99 | 16.90 | ↓$0.09 (-0.50%) | 16.86 | 17.05 | 25.17M |
| 2025-12-04 | 17.04 | 17.10 | ↑$0.06 (0.35%) | 16.98 | 17.17 | 22.71M |
| 2025-12-03 | 16.57 | 17.04 | ↑$0.47 (2.84%) | 16.55 | 17.06 | 27.80M |
| 2025-12-02 | 16.61 | 16.56 | ↓$0.05 (-0.27%) | 16.43 | 16.67 | 29.19M |
| 2025-12-01 | 16.19 | 16.54 | ↑$0.35 (2.16%) | 16.16 | 16.58 | 27.81M |
| 2025-11-28 | 16.32 | 16.30 | ↓$0.02 (-0.12%) | 16.19 | 16.35 | 14.18M |
| 2025-11-26 | 16.13 | 16.27 | ↑$0.14 (0.87%) | 16.13 | 16.37 | 33.30M |
| 2025-11-25 | 16.01 | 16.18 | ↑$0.17 (1.06%) | 15.97 | 16.21 | 47.99M |
| 2025-11-24 | 15.89 | 15.91 | ↑$0.02 (0.13%) | 15.78 | 16.03 | 25.97M |
| 2025-11-21 | 15.37 | 15.88 | ↑$0.51 (3.32%) | 15.37 | 16.05 | 33.19M |
| 2025-11-20 | 15.44 | 15.32 | ↓$0.12 (-0.75%) | 15.27 | 15.69 | 29.64M |
| 2025-11-19 | 15.35 | 15.38 | ↑$0.03 (0.20%) | 15.24 | 15.48 | 31.58M |
| 2025-11-18 | 15.21 | 15.35 | ↑$0.14 (0.92%) | 15.14 | 15.49 | 26.50M |
| 2025-11-17 | 15.69 | 15.30 | ↓$0.39 (-2.49%) | 15.22 | 15.73 | 30.17M |
| 2025-11-14 | 15.65 | 15.73 | ↑$0.08 (0.51%) | 15.52 | 15.79 | 23.31M |
| 2025-11-13 | 15.85 | 15.71 | ↓$0.14 (-0.88%) | 15.67 | 15.99 | 25.66M |
| 2025-11-12 | 15.87 | 15.95 | ↑$0.08 (0.50%) | 15.84 | 16.13 | 22.20M |
| 2025-11-11 | 15.84 | 15.82 | ↓$0.02 (-0.13%) | 15.72 | 15.95 | 23.93M |
| 2025-11-10 | 15.74 | 15.81 | ↑$0.07 (0.44%) | 15.65 | 15.89 | 20.03M |
| 2025-11-07 | 15.39 | 15.69 | ↑$0.31 (1.98%) | 15.31 | 15.69 | 28M |
| 2025-11-06 | 15.28 | 15.42 | ↑$0.14 (0.92%) | 15.22 | 15.50 | 23.88M |
| 2025-11-05 | 15.31 | 15.29 | ↓$0.02 (-0.13%) | 15.18 | 15.45 | 26.64M |
| 2025-11-04 | 15.29 | 15.27 | ↓$0.02 (-0.13%) | 15.09 | 15.37 | 22.67M |
| 2025-11-03 | 15.38 | 15.37 | ↓$0.01 (-0.07%) | 15.17 | 15.40 | 21.83M |
| 2025-10-31 | 15.25 | 15.44 | ↑$0.19 (1.25%) | 15.14 | 15.47 | 23.14M |
| 2025-10-30 | 15.14 | 15.32 | ↑$0.18 (1.19%) | 15.11 | 15.50 | 33.09M |
| 2025-10-29 | 15.47 | 15.16 | ↓$0.31 (-2.00%) | 15.05 | 15.53 | 49.57M |
| 2025-10-28 | 15.60 | 15.54 | ↓$0.06 (-0.38%) | 15.37 | 15.73 | 61.71M |
| 2025-10-27 | 15.52 | 15.64 | ↑$0.12 (0.77%) | 15.40 | 15.81 | 123.97M |
| 2025-10-24 | 16.07 | 16.07 | ↑$0.00 (0.00%) | 15.97 | 16.17 | 15.35M |
Create an account or log in to view more rows.
$HBAN added more calls on that drop
$HBAN Wish I shorted
$HBAN shorters eat my shit
$HBAN fuck all u greedy bulls
$HBAN I like it
$HBAN tomorrow will be an explosion day
I believe it!
$HBAN check out the one month chart.
Perfect bull flag.
$HBAN Bull trap
$HBAN pump up the volume
$HBAN don’t be boring today beast