Huntington Bancshares (HBANM)
NASDAQ: HBANM
· Real-Time Price · USD
23.03
0.24 (1.07%)
At close: Aug 18, 2025, 3:57 PM
23.01
-0.09%
After-hours: Aug 18, 2025, 04:04 PM EDT
HBANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.00 | 23.03 | 22.87 | 22.87 | 22.87 | 0.35% | 5,346 |
| Aug 15, 2025 | 22.92 | 22.92 | 22.74 | 22.79 | 22.79 | -1.94% | 4,800 |
| Aug 14, 2025 | 23.16 | 23.25 | 23.10 | 23.24 | 22.88 | 0.00% | 5,300 |
| Aug 13, 2025 | 23.08 | 23.35 | 23.03 | 23.24 | 22.88 | 0.69% | 13,146 |
| Aug 12, 2025 | 23.05 | 23.14 | 23.01 | 23.08 | 22.73 | 0.30% | 10,900 |
| Aug 11, 2025 | 22.96 | 23.15 | 22.96 | 23.01 | 22.66 | -0.39% | 6,300 |
| Aug 8, 2025 | 22.96 | 23.10 | 22.96 | 23.10 | 22.75 | 0.00% | 1,618 |
| Aug 7, 2025 | 22.93 | 23.10 | 22.89 | 23.10 | 22.75 | 0.74% | 12,200 |
| Aug 6, 2025 | 22.90 | 23.04 | 22.75 | 22.93 | 22.58 | -0.30% | 3,606 |
| Aug 5, 2025 | 22.88 | 23.04 | 22.88 | 23.00 | 22.65 | 0.26% | 9,442 |
| Aug 4, 2025 | 22.85 | 22.94 | 22.77 | 22.94 | 22.59 | 0.66% | 8,113 |
| Aug 1, 2025 | 22.80 | 22.84 | 22.40 | 22.79 | 22.44 | -0.22% | 8,620 |
| Jul 31, 2025 | 22.34 | 22.84 | 22.34 | 22.84 | 22.49 | 2.51% | 38,100 |
| Jul 30, 2025 | 22.24 | 22.43 | 22.24 | 22.28 | 21.94 | -0.80% | 6,115 |
| Jul 29, 2025 | 22.31 | 22.46 | 22.31 | 22.46 | 22.12 | 0.94% | 1,800 |
| Jul 28, 2025 | 22.33 | 22.40 | 22.24 | 22.25 | 21.91 | -0.63% | 11,111 |
| Jul 25, 2025 | 22.41 | 22.42 | 22.22 | 22.39 | 22.05 | 0.31% | 3,722 |
| Jul 24, 2025 | 22.36 | 22.39 | 22.20 | 22.32 | 21.98 | 0.04% | 5,800 |
| Jul 23, 2025 | 22.15 | 22.39 | 22.15 | 22.31 | 21.97 | -0.09% | 6,600 |
| Jul 22, 2025 | 22.42 | 22.47 | 22.28 | 22.33 | 21.98 | 0.40% | 10,711 |