Huntington Bancshares Incorporated (HBAN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	17.31	17.55	17.20	17.55	+1.09%	21,905,800
2026-08-06	17.71	17.77	17.30	17.36	-1.36%	29,599,600
2026-08-05	17.65	17.74	17.55	17.60	+0.23%	32,450,100
2026-08-04	17.29	17.73	17.29	17.56	+1.15%	29,157,500
2026-08-03	17.10	17.37	17.09	17.36	+1.88%	20,217,500
2026-07-31	17.08	17.18	16.95	17.04	-0.23%	15,569,200
2026-07-30	16.92	17.12	16.83	17.08	+1.43%	22,430,100
2026-07-29	17.17	17.28	16.81	16.84	-2.66%	31,815,300
2026-07-28	17.19	17.36	17.08	17.30	+0.82%	23,349,400
2026-07-27	17.35	17.53	17.09	17.16	-1.15%	35,051,200
2026-07-24	17.18	17.42	17.06	17.36	-0.23%	38,690,500
2026-07-23	17.41	17.65	17.19	17.40	-4.76%	68,577,300
2026-07-22	18.24	18.38	18.13	18.27	+0.55%	33,550,300
2026-07-21	18.02	18.20	17.71	18.17	+0.61%	28,243,340
2026-07-20	18.27	18.33	18.03	18.06	-1.04%	15,536,480
2026-07-17	18.44	18.57	18.19	18.25	-1.67%	20,527,700
2026-07-16	18.15	18.58	18.15	18.56	+2.43%	28,343,900
2026-07-15	17.98	18.19	17.86	18.12	+1.51%	23,932,800
2026-07-14	17.90	18.15	17.76	17.85	-0.45%	14,903,500
2026-07-13	17.96	18.00	17.77	17.93	+0.34%	14,206,400
2026-07-10	17.90	17.99	17.73	17.87	+0.62%	14,157,500
2026-07-09	17.54	17.89	17.48	17.76	+1.72%	15,351,600
2026-07-08	17.90	17.95	17.30	17.46	-3.05%	25,798,900
2026-07-07	17.98	18.17	17.95	18.01	+0.67%	26,790,700
2026-07-06	17.63	17.98	17.57	17.89	+0.17%	18,066,900
2026-07-02	18.26	18.32	17.71	17.86	-1.38%	15,747,200
2026-07-01	17.79	18.22	17.60	18.11	+2.14%	21,524,000
2026-06-30	17.79	17.88	17.64	17.73	-0.51%	15,644,700
2026-06-29	17.80	17.94	17.71	17.82	+0.17%	13,648,900
2026-06-26	18.00	18.00	17.71	17.79	-0.61%	23,212,100
2026-06-25	17.60	18.16	17.60	17.90	+1.82%	24,234,200
2026-06-24	17.40	17.72	17.40	17.58	+1.03%	29,096,700
2026-06-23	17.07	17.45	16.97	17.40	+2.05%	19,749,600
2026-06-22	16.91	17.19	16.90	17.05	+1.13%	13,734,800
2026-06-18	16.93	17.14	16.84	16.86	+0.06%	32,707,000
2026-06-17	17.17	17.34	16.74	16.85	-2.71%	23,705,300
2026-06-16	17.30	17.48	17.27	17.32	+0.64%	20,910,900
2026-06-15	17.75	17.75	17.20	17.21	-1.77%	28,430,200
2026-06-12	17.38	17.61	17.29	17.52	+1.80%	26,327,000
2026-06-11	16.91	17.24	16.85	17.21	+2.20%	26,041,200
2026-06-10	16.86	17.13	16.73	16.84	+0.12%	26,573,500
2026-06-09	16.65	17.08	16.61	16.82	+2.00%	33,352,200
2026-06-08	16.57	16.72	16.47	16.49	-0.18%	19,465,500
2026-06-05	16.60	16.68	16.44	16.52	-0.06%	14,277,200
2026-06-04	16.15	16.55	16.12	16.53	+3.77%	18,953,300
2026-06-03	16.09	16.15	15.88	15.93	-1.85%	30,140,700
2026-06-02	15.77	16.26	15.76	16.23	+2.53%	23,802,400
2026-06-01	16.20	16.25	15.78	15.83	-3.24%	20,583,400
2026-05-29	16.06	16.36	16.00	16.36	+1.49%	40,558,400
2026-05-28	15.98	16.21	15.85	16.12	+0.56%	26,743,500
2026-05-27	16.12	16.30	15.99	16.03	-0.19%	17,820,900
2026-05-26	16.04	16.19	15.96	16.06	+0.88%	30,270,100
2026-05-22	15.89	16.02	15.87	15.92	+0.44%	14,027,800
2026-05-21	15.75	15.91	15.65	15.85	+0.19%	16,063,700
2026-05-20	15.55	15.89	15.38	15.82	+2.33%	12,387,200
2026-05-19	15.54	15.61	15.35	15.46	-0.71%	11,709,800
2026-05-18	15.46	15.64	15.39	15.57	+1.04%	16,670,700
2026-05-15	15.50	15.56	15.17	15.41	-0.64%	20,201,700
2026-05-14	15.43	15.60	15.43	15.51	+1.04%	17,919,600
2026-05-13	15.75	15.78	15.34	15.35	-3.09%	24,787,700
2026-05-12	15.96	15.99	15.60	15.84	-0.75%	33,254,000
2026-05-11	16.14	16.21	15.83	15.96	-0.99%	17,660,300
2026-05-08	16.24	16.31	16.03	16.12	-0.43%	26,015,400
2026-05-07	16.60	16.65	16.11	16.19	-2.70%	37,697,100
2026-05-06	16.61	16.79	16.56	16.64	+1.40%	15,026,500
2026-05-05	16.21	16.44	16.12	16.41	+1.55%	14,250,800
2026-05-04	16.46	16.54	16.12	16.16	-2.83%	16,623,400
2026-05-01	16.76	16.80	16.58	16.63	-0.78%	14,163,500
2026-04-30	16.28	16.80	16.17	16.76	+2.76%	20,760,600
2026-04-29	16.47	16.62	16.19	16.31	-1.45%	19,422,100
2026-04-28	16.69	16.78	16.48	16.55	+0.12%	17,326,000
2026-04-27	16.41	16.63	16.40	16.53	+0.79%	22,405,700
2026-04-24	16.63	16.81	16.34	16.40	-2.55%	16,039,100
2026-04-23	16.78	16.92	16.22	16.83	+0.06%	37,245,400
2026-04-22	16.98	17.14	16.78	16.82	-0.88%	16,519,300
2026-04-21	17.11	17.35	16.93	16.97	-0.53%	15,147,600
2026-04-20	16.74	17.12	16.74	17.06	+1.25%	16,241,200
2026-04-17	16.74	17.07	16.68	16.85	+1.69%	23,736,400
2026-04-16	16.58	16.79	16.57	16.57	-0.60%	25,204,700
2026-04-15	16.62	16.82	16.48	16.67	+0.48%	25,588,100
2026-04-14	16.55	16.73	16.43	16.59	-0.18%	27,886,300
2026-04-13	16.27	16.65	16.14	16.62	+1.47%	22,689,200
2026-04-10	16.56	16.59	16.34	16.38	-1.27%	14,057,500
2026-04-09	16.25	16.66	16.25	16.59	+1.47%	19,947,700
2026-04-08	16.35	16.55	16.27	16.35	+2.96%	26,755,700
2026-04-07	15.79	15.94	15.74	15.88	-0.38%	25,508,000
2026-04-06	15.73	15.96	15.70	15.94	+0.95%	16,537,800
2026-04-02	15.57	15.90	15.43	15.79	-0.57%	18,815,800
2026-04-01	15.81	16.04	15.75	15.88	+1.47%	30,128,200
2026-03-31	15.34	15.69	15.22	15.65	+4.19%	31,158,500
2026-03-30	15.15	15.22	14.95	15.02	-0.40%	20,879,800
2026-03-27	15.42	15.44	15.01	15.08	-2.27%	23,796,400
2026-03-26	15.47	15.57	15.35	15.43	-0.71%	19,176,800
2026-03-25	15.61	15.73	15.30	15.54	+0.39%	22,050,700
2026-03-24	15.14	15.63	15.10	15.48	+1.24%	24,161,700
2026-03-23	15.54	15.60	15.26	15.29	+1.33%	32,655,300
2026-03-20	15.17	15.24	14.97	15.09	-0.53%	40,814,600
2026-03-19	15.05	15.30	14.89	15.17	+0.40%	19,819,800
2026-03-18	15.17	15.40	15.09	15.11	-1.82%	22,076,700
2026-03-17	15.47	15.58	15.27	15.39	+0.72%	25,114,800
2026-03-16	15.41	15.55	15.26	15.28	+0.46%	38,594,900
2026-03-13	15.66	15.75	15.21	15.21	-1.74%	37,139,100
2026-03-12	15.33	15.62	15.24	15.48	-1.02%	53,768,500
2026-03-11	15.93	16.04	15.57	15.64	-2.19%	44,742,900
2026-03-10	16.19	16.34	15.85	15.99	-0.81%	21,203,200
2026-03-09	16.08	16.26	15.58	16.12	-1.16%	39,514,100
2026-03-06	16.24	16.35	15.86	16.31	-2.22%	27,481,400
2026-03-05	16.71	16.84	16.49	16.68	-0.89%	19,617,500
2026-03-04	16.88	16.90	16.64	16.83	+0.48%	27,684,700
2026-03-03	16.65	16.98	16.50	16.75	-1.30%	24,787,000
2026-03-02	16.59	17.10	16.42	16.97	+1.01%	18,965,300
2026-02-27	17.27	17.35	16.50	16.80	-4.22%	39,296,100
2026-02-26	17.37	17.73	17.32	17.54	+1.50%	19,498,600
2026-02-25	17.20	17.42	17.05	17.28	+1.53%	23,954,300
2026-02-24	17.10	17.21	16.84	17.02	-0.35%	27,065,700
2026-02-23	17.97	18.13	17.01	17.08	-5.16%	24,767,500
2026-02-20	17.85	18.03	17.59	18.01	+0.90%	25,391,300
2026-02-19	17.71	17.86	17.56	17.85	-0.22%	23,422,300
2026-02-18	17.51	17.93	17.48	17.89	+2.40%	27,278,200
2026-02-17	17.29	17.51	17.15	17.47	+1.22%	30,405,700
2026-02-13	17.21	17.39	17.07	17.26	-0.40%	21,207,900
2026-02-12	18.09	18.22	17.18	17.33	-3.35%	37,721,200
2026-02-11	18.60	18.74	17.77	17.93	-3.45%	35,687,600
2026-02-10	18.52	19.01	18.25	18.57	-2.26%	45,280,200
2026-02-09	19.15	19.26	19.00	19.00	-1.40%	17,333,400
2026-02-06	19.24	19.46	19.18	19.27	+1.31%	30,188,500
2026-02-05	18.92	19.13	18.72	19.02	+0.00%	38,614,300
2026-02-04	18.58	19.19	18.55	19.02	+3.43%	69,191,600
2026-02-03	17.88	18.49	17.84	18.39	+2.85%	53,854,100
2026-02-02	17.36	17.94	17.27	17.88	+2.29%	47,527,000
2026-01-30	17.31	17.64	17.12	17.48	+1.10%	211,994,500
2026-01-29	17.20	17.33	16.95	17.29	+1.35%	35,403,500
2026-01-28	17.46	17.47	16.82	17.06	-2.12%	42,270,500
2026-01-27	17.41	17.55	17.27	17.43	+0.52%	23,037,800
2026-01-26	17.34	17.53	17.16	17.34	-0.06%	34,643,200
2026-01-23	17.50	17.84	17.34	17.35	-1.64%	46,836,600
2026-01-22	18.30	18.43	17.62	17.64	-6.02%	87,086,500
2026-01-21	18.06	18.91	18.06	18.77	+4.34%	42,494,100
2026-01-20	17.74	18.15	17.72	17.99	-0.17%	34,619,000
2026-01-16	17.92	18.11	17.82	18.02	+0.39%	23,386,500
2026-01-15	17.72	18.12	17.69	17.95	+1.53%	29,481,800
2026-01-14	17.43	17.71	17.31	17.68	+1.03%	26,110,500
2026-01-13	17.94	18.00	17.48	17.50	-2.23%	28,747,600
2026-01-12	18.14	18.15	17.74	17.90	-1.86%	28,621,600
2026-01-09	18.45	18.57	18.21	18.24	-1.25%	29,643,600
2026-01-08	18.05	18.62	18.01	18.47	+1.82%	29,565,400
2026-01-07	18.30	18.33	17.99	18.14	-0.87%	26,985,000
2026-01-06	17.88	18.35	17.85	18.30	+2.35%	27,274,500
2026-01-05	17.41	18.10	17.41	17.88	+2.29%	19,140,100
2026-01-02	17.38	17.60	17.14	17.48	+0.75%	17,730,400
2025-12-31	17.51	17.55	17.32	17.35	-0.69%	9,260,800
2025-12-30	17.57	17.60	17.45	17.47	-0.63%	9,632,100
2025-12-29	17.74	17.77	17.55	17.58	-0.90%	12,656,400
2025-12-26	17.74	17.79	17.67	17.74	+0.00%	7,733,500
2025-12-24	17.75	17.82	17.68	17.74	+0.06%	6,904,600
2025-12-23	17.92	17.94	17.71	17.73	-1.06%	16,424,400
2025-12-22	17.69	17.95	17.66	17.92	+1.30%	15,278,800
2025-12-19	17.55	17.74	17.53	17.69	+0.57%	29,942,300
2025-12-18	17.69	17.84	17.51	17.59	-0.90%	23,821,000
2025-12-17	17.68	17.91	17.66	17.75	+0.68%	23,967,900
2025-12-16	17.78	17.78	17.47	17.63	-0.62%	24,112,000
2025-12-15	17.97	18.04	17.65	17.74	-0.45%	24,793,600
2025-12-12	18.00	18.00	17.69	17.82	-0.50%	21,631,000
2025-12-11	17.50	18.01	17.50	17.91	+1.99%	24,359,600
2025-12-10	17.07	17.58	16.90	17.56	+3.35%	37,663,700
2025-12-09	16.94	17.22	16.92	16.99	+0.30%	31,683,700
2025-12-08	16.95	17.01	16.81	16.94	+0.24%	22,433,200
2025-12-05	16.99	17.05	16.86	16.90	-1.17%	25,173,200
2025-12-04	17.04	17.17	16.98	17.10	+0.35%	22,713,300
2025-12-03	16.57	17.06	16.55	17.04	+2.90%	27,795,500
2025-12-02	16.61	16.67	16.43	16.56	+0.12%	29,186,000
2025-12-01	16.19	16.58	16.16	16.54	+1.47%	27,810,100
2025-11-28	16.32	16.35	16.19	16.30	+0.18%	14,181,400
2025-11-26	16.13	16.37	16.13	16.27	+0.56%	33,297,800
2025-11-25	16.01	16.21	15.97	16.18	+1.70%	47,994,300
2025-11-24	15.89	16.03	15.78	15.91	+0.19%	25,969,800
2025-11-21	15.37	16.05	15.37	15.88	+3.66%	33,189,700
2025-11-20	15.44	15.69	15.27	15.32	-0.39%	29,636,600
2025-11-19	15.35	15.48	15.24	15.38	+0.20%	31,578,500
2025-11-18	15.21	15.49	15.14	15.35	+0.33%	26,499,900
2025-11-17	15.69	15.73	15.22	15.30	-2.73%	30,170,300
2025-11-14	15.65	15.79	15.52	15.73	+0.13%	23,315,300
2025-11-13	15.85	15.99	15.67	15.71	-1.50%	25,657,700
2025-11-12	15.87	16.13	15.84	15.95	+0.82%	22,198,900
2025-11-11	15.84	15.95	15.72	15.82	+0.06%	23,926,000
2025-11-10	15.74	15.89	15.65	15.81	+0.76%	20,031,000
2025-11-07	15.39	15.69	15.31	15.69	+1.75%	27,999,100
2025-11-06	15.28	15.50	15.22	15.42	+0.85%	23,875,800
2025-11-05	15.31	15.45	15.18	15.29	+0.13%	26,636,600
2025-11-04	15.29	15.37	15.09	15.27	-0.65%	22,667,700
2025-11-03	15.38	15.40	15.17	15.37	-0.45%	21,827,100
2025-10-31	15.25	15.47	15.14	15.44	+0.78%	23,143,200
2025-10-30	15.14	15.50	15.11	15.32	+1.06%	33,092,300
2025-10-29	15.47	15.53	15.05	15.16	-2.45%	49,576,600
2025-10-28	15.60	15.73	15.37	15.54	-0.64%	61,710,300
2025-10-27	15.52	15.81	15.40	15.64	-2.68%	123,965,700
2025-10-24	16.07	16.17	15.97	16.07	+1.32%	15,350,900
2025-10-23	15.92	15.98	15.78	15.86	-0.06%	19,553,400
2025-10-22	15.90	16.01	15.80	15.87	-0.44%	25,895,400
2025-10-21	15.90	16.05	15.78	15.94	+0.63%	29,783,700
2025-10-20	15.80	15.87	15.60	15.84	+2.19%	28,011,100
2025-10-17	15.63	15.73	15.24	15.50	+0.85%	76,956,300
2025-10-16	16.16	16.17	15.29	15.37	-5.18%	50,243,700
2025-10-15	16.45	16.45	16.12	16.21	-0.80%	29,714,100
2025-10-14	15.85	16.46	15.77	16.34	+2.77%	26,377,800
2025-10-13	15.86	15.97	15.64	15.90	+1.92%	25,619,700
2025-10-10	16.37	16.39	15.58	15.60	-4.53%	32,618,400
2025-10-09	16.43	16.51	16.30	16.34	+0.00%	34,150,800
2025-10-08	16.79	16.82	16.32	16.34	-2.51%	35,560,800
2025-10-07	16.82	17.04	16.74	16.76	+0.30%	34,678,800
2025-10-06	17.29	17.54	16.68	16.71	-2.91%	42,630,200
2025-10-03	17.12	17.32	17.08	17.21	+1.00%	26,767,800
2025-10-02	17.04	17.13	16.89	17.04	+0.00%	26,172,800
2025-10-01	17.27	17.30	17.03	17.04	-1.33%	30,339,100
2025-09-30	17.36	17.52	16.96	17.27	-0.46%	33,471,900
2025-09-29	17.50	17.52	17.17	17.35	-0.40%	33,740,200
2025-09-26	17.44	17.57	17.30	17.42	+0.58%	25,778,200
2025-09-25	17.28	17.43	17.16	17.32	-0.29%	25,231,600
2025-09-24	17.37	17.50	17.23	17.37	+0.12%	26,007,200
2025-09-23	17.36	17.65	17.30	17.35	+0.12%	25,576,300
2025-09-22	17.64	17.71	17.30	17.33	-2.20%	21,664,700
2025-09-19	17.90	17.93	17.71	17.72	-0.84%	36,152,300
2025-09-18	17.62	17.90	17.47	17.87	+1.88%	32,520,400
2025-09-17	17.31	17.80	17.27	17.54	+0.63%	27,999,600
2025-09-16	17.62	17.62	17.20	17.43	-1.13%	26,061,100
2025-09-15	17.79	17.86	17.60	17.63	-0.79%	27,325,200
2025-09-12	17.69	17.85	17.64	17.77	+0.17%	21,711,200
2025-09-11	17.70	17.77	17.54	17.74	+0.45%	27,603,300
2025-09-10	17.66	17.77	17.55	17.66	+0.11%	27,277,500
2025-09-09	17.69	17.86	17.54	17.64	-0.51%	24,654,500
2025-09-08	17.68	17.75	17.39	17.73	+0.57%	33,323,600
2025-09-05	17.91	18.03	17.43	17.63	-1.40%	34,893,500
2025-09-04	17.76	17.91	17.62	17.88	+1.53%	36,002,600
2025-09-03	17.68	17.89	17.42	17.61	-0.40%	24,904,500
2025-09-02	17.62	17.73	17.45	17.68	-0.73%	30,110,100
2025-08-29	17.79	17.92	17.71	17.81	+0.06%	22,951,900
2025-08-28	17.89	17.90	17.69	17.80	+0.00%	20,291,700
2025-08-27	17.48	17.86	17.44	17.80	+1.77%	26,237,700
2025-08-26	17.21	17.51	17.21	17.49	+1.16%	24,211,400
2025-08-25	17.30	17.38	17.20	17.29	-0.40%	23,336,900
2025-08-22	16.76	17.42	16.73	17.36	+4.20%	30,878,400
2025-08-21	16.78	16.79	16.60	16.66	-0.83%	18,912,600
2025-08-20	16.64	16.85	16.51	16.80	+1.08%	28,477,800
2025-08-19	16.64	16.83	16.57	16.62	-0.36%	20,767,600
2025-08-18	16.52	16.69	16.45	16.68	+0.66%	20,797,200
2025-08-15	16.81	16.85	16.57	16.57	-1.43%	21,073,000
2025-08-14	16.60	16.82	16.47	16.81	+0.54%	21,390,800
2025-08-13	16.53	16.74	16.47	16.72	+1.52%	23,075,000
2025-08-12	16.18	16.49	16.10	16.47	+2.87%	32,252,400
2025-08-11	16.15	16.23	15.98	16.01	-0.50%	24,015,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.16%). Worst month: Mar (-8.54%). Based on 5 years of daily data (2022–2026).

Jan+3.12%
Feb-0.73%
Mar-8.54%
Apr+0.28%
May+0.27%
Jun+4.76%
Jul+3.80%
Aug+1.94%
Sep-3.39%
Oct+2.10%
Nov+10.16%
Dec-1.20%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Huntington Bancshares Incorporated's (HBAN) latest close?

17.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is HBAN's 52-week high and low?

19.46 high and 14.89 low over the trailing 52 weeks, as of 2026-08-07.

What is Huntington Bancshares Incorporated's strongest and weakest month historically?

Historically, HBAN's strongest calendar month has been Nov (average +10.16%) and its weakest Mar (average -8.54%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.