Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HBANL Historical Prices

Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock · daily open, high, low, close & volume

Trading days
249
Period high
25.98
Period low
24.31
Period change
-2.73%
DateOpenHighLowCloseChangeVolume
Nov 13, 202624.6224.7724.5524.60-0.40%40,776
Nov 12, 202624.6824.8624.6724.70-0.56%24,969
Nov 11, 202624.7724.8624.7124.84+0.16%17,505
Nov 10, 202624.8524.9224.4824.80+0.08%29,497
Nov 9, 202624.7824.8624.5524.78+0.04%30,639
Nov 6, 202624.5724.7924.4324.77+0.90%40,255
Nov 5, 202624.7424.9224.4324.55-0.57%38,637
Nov 4, 202624.6024.8424.6024.69+0.04%31,415
Nov 3, 202624.5124.7224.5124.68+0.61%37,637
Nov 2, 202624.6224.9924.5124.53-0.12%43,850
Oct 30, 202624.8424.8824.5024.56-0.49%36,681
Oct 29, 202624.6225.0324.5724.68+0.16%51,323
Oct 28, 202624.6524.7824.6124.64-0.20%20,010
Oct 27, 202624.6124.7524.6124.69+0.20%45,955
Oct 26, 202624.8024.8024.6224.64-0.65%15,486
Oct 23, 202624.8224.8624.6724.80+0.08%10,758
Oct 22, 202624.7825.0324.6724.78+0.53%22,254
Oct 21, 202624.6024.7324.5924.65-0.12%24,498
Oct 20, 202624.7424.8924.5824.68+0.14%33,311
Oct 19, 202624.5624.7524.5624.64+0.10%13,970
Oct 16, 202624.6924.8524.5824.62-0.81%50,931
Oct 15, 202624.6224.9724.6124.82+0.89%43,131
Oct 14, 202624.6524.7524.5724.60-0.89%30,561
Oct 13, 202624.6024.8324.5524.82+0.49%20,390
Oct 12, 202624.6624.7524.6624.70+0.16%18,993
Oct 9, 202624.7024.7024.6124.66-0.16%20,733
Oct 8, 202624.6024.8224.5524.70+0.41%33,421
Oct 7, 202624.7024.8224.6024.60-0.61%51,085
Oct 6, 202624.5624.9124.5624.75+0.32%21,300
Oct 5, 202624.7024.9324.6724.67-0.32%34,492
Oct 2, 202624.7724.9024.5524.75-0.52%31,405
Oct 1, 202624.7324.8824.6524.88-0.48%36,644
Sep 30, 202625.1525.1524.9525.00-0.28%72,081
Sep 29, 202625.0725.2425.0725.07-0.44%23,820
Sep 28, 202625.2725.2725.0425.18-0.36%56,489
Sep 25, 202625.2725.2725.0025.27+0.88%25,325
Sep 24, 202625.0225.1125.0025.05-0.08%16,231
Sep 23, 202625.1525.1525.0225.07-0.32%13,106
Sep 22, 202625.2225.2525.1425.15+0.00%40,892
Sep 21, 202625.0625.2525.0325.15+0.36%11,475
Sep 18, 202625.2025.2025.0525.06-0.04%26,866
Sep 17, 202625.0325.2025.0325.07-0.08%26,733
Sep 16, 202625.0225.2925.0225.09+0.08%19,129
Sep 15, 202625.1225.1325.0425.07+0.24%46,839
Sep 14, 202624.9825.0924.9825.01-0.04%21,687
Sep 11, 202624.9825.1024.9825.02-0.32%9,823
Sep 9, 202625.1425.2825.1025.10-0.71%12,859
Sep 8, 202625.1925.2825.1325.28+0.36%6,797
Sep 4, 202625.1825.2525.1725.19+0.12%8,735
Sep 3, 202625.2525.2525.0725.16-0.28%19,585
Sep 2, 202625.2525.2525.1325.23+0.12%15,589
Aug 31, 202625.1525.2525.1425.20-0.20%22,901
Aug 28, 202625.3625.3625.2125.25-0.08%16,757
Aug 27, 202625.4225.4225.2325.27-0.12%12,162
Aug 26, 202625.3425.4325.3025.30-0.35%10,129
Aug 25, 202625.4525.4525.2925.39-0.16%10,225
Aug 24, 202625.3325.4525.1125.43+0.59%27,211
Aug 21, 202625.3725.3725.2125.28-0.32%16,185
Aug 20, 202625.3225.4425.2325.36+0.16%15,098
Aug 19, 202625.1125.4425.0625.32+0.92%49,904
Aug 18, 202625.0425.1324.9925.09-0.11%30,759
Aug 17, 202625.1625.2225.0525.12-0.30%10,561
Aug 14, 202625.2225.2225.0325.19-0.00%5,622
Aug 13, 202625.1925.2325.0925.19+0.29%30,852
Aug 12, 202625.1525.2525.1225.12-0.32%13,776
Aug 11, 202625.1925.2225.1525.20+0.16%8,452
Aug 10, 202625.1425.2525.1025.16+0.04%21,670
Aug 7, 202625.1325.1825.0725.15+0.32%16,854
Aug 6, 202625.1525.1525.0625.07+0.00%24,553
Aug 5, 202625.1525.1525.0625.07-0.36%12,816
Aug 4, 202625.2225.2425.1025.16+0.24%19,945
Aug 3, 202625.0525.2225.0425.10+0.24%13,062
Jul 31, 202625.0525.1525.0425.04-0.04%35,197
Jul 30, 202624.9625.0624.9525.05+0.20%20,314
Jul 29, 202625.0925.0924.9925.00-0.08%16,682
Jul 28, 202625.0125.0724.9925.02-0.12%17,116
Jul 27, 202625.0925.0924.9825.05+0.28%31,653
Jul 24, 202625.0025.0424.9524.98-0.08%17,282
Jul 23, 202624.9825.0524.9825.00+0.00%18,244
Jul 22, 202624.9925.0524.9125.00-0.04%22,590
Jul 21, 202625.0525.1724.9325.01-0.52%20,401
Jul 20, 202624.9625.1524.9625.14+0.28%23,121
Jul 17, 202624.9725.0724.9525.07+0.28%111,185
Jul 16, 202624.9825.0624.9525.00+0.08%15,052
Jul 15, 202624.9824.9824.8924.98+0.20%34,090
Jul 14, 202624.9724.9724.9124.93-0.16%15,920
Jul 13, 202624.9924.9924.8624.97+0.08%18,023
Jul 10, 202625.0025.0024.9324.95+0.12%14,994
Jul 9, 202625.0025.0024.9224.92-0.24%11,303
Jul 8, 202625.0325.0324.9024.98+0.04%17,433
Jul 7, 202625.0025.0124.9324.97-0.08%12,804
Jul 6, 202624.9724.9924.8124.99+0.56%25,483
Jul 2, 202624.8524.8724.6524.85-0.08%15,583
Jul 1, 202624.7724.9324.7724.87-0.80%28,432
Jun 30, 202625.0525.2625.0525.07-0.16%117,735
Jun 29, 202625.1325.1525.0225.11-0.04%16,871
Jun 26, 202625.0825.2325.0625.12-0.24%14,155
Jun 25, 202625.3525.3525.0725.18-0.20%25,509
Jun 24, 202625.1425.3525.1425.23-0.04%13,212
Jun 23, 202625.2125.3025.1325.24-0.08%24,704
Jun 22, 202625.0925.3225.0725.26+0.36%49,381
Jun 18, 202625.2125.2625.1425.17+0.12%13,754
Jun 17, 202625.1625.2725.1425.14-0.16%13,430
Jun 16, 202625.2025.2225.1225.18+0.08%15,939
Jun 15, 202625.1125.2525.0725.16+0.20%8,898
Jun 12, 202625.0725.2025.0725.11-0.08%8,216
Jun 11, 202625.1825.2125.0425.13+0.08%36,287
Jun 10, 202625.2525.2525.1125.11-0.34%6,995
Jun 9, 202625.2925.3025.1825.20+0.06%5,517
Jun 8, 202625.1525.2825.1525.18-0.04%8,494
Jun 5, 202625.1525.3125.1525.19+0.20%11,671
Jun 4, 202625.1225.3125.1025.14+0.20%13,939
Jun 3, 202625.2125.2125.0525.09-0.24%7,746
Jun 2, 202625.2725.2725.0725.15-0.16%11,709
Jun 1, 202625.1425.2325.1225.19+0.24%12,508
May 29, 202625.3725.4025.1325.13-1.06%27,934
May 28, 202625.2925.4025.2025.40+0.43%21,624
May 27, 202625.2725.4025.1525.29+0.69%15,068
May 26, 202625.2325.2525.0825.12+0.07%12,379
May 22, 202625.1625.1825.0025.10+0.28%13,894
May 21, 202625.2225.2225.0125.03-0.44%17,333
May 20, 202625.1325.1825.0125.14+0.52%19,032
May 19, 202625.2525.2525.0025.01-0.71%17,354
May 18, 202625.3725.3725.1425.19-0.16%12,206
May 15, 202625.3325.3325.1825.23-0.69%14,295
May 14, 202625.4325.5025.3325.41-0.20%26,315
May 13, 202625.5425.5825.4525.45-0.64%16,278
May 12, 202625.5825.6225.4825.62+0.12%12,723
May 11, 202625.5025.6125.4825.59+0.35%18,584
May 8, 202625.5025.5025.3725.50+0.47%14,926
May 7, 202625.4925.5025.3825.38-0.31%13,094
May 6, 202625.5525.6325.4625.46-0.00%13,893
May 5, 202625.5525.5725.4625.46-0.00%16,984
May 4, 202625.5425.6025.4125.46-0.35%10,114
May 1, 202625.6025.6025.5025.55-0.20%6,466
Apr 30, 202625.5325.6025.4025.60+0.51%19,773
Apr 29, 202625.5425.5525.4025.47-0.04%9,579
Apr 28, 202625.5625.5625.3925.48-0.20%6,429
Apr 27, 202625.5725.6025.4525.53+0.24%11,541
Apr 24, 202625.4425.5725.3925.47-0.31%11,806
Apr 23, 202625.5325.6025.4025.55+0.30%10,612
Apr 22, 202625.5525.5525.3025.47+0.13%17,184
Apr 21, 202625.5825.5825.3725.44-0.29%7,418
Apr 20, 202625.4625.5825.3725.52+0.10%8,173
Apr 17, 202625.5625.6525.3725.49+0.28%17,426
Apr 16, 202625.5625.5625.4225.42-0.47%10,402
Apr 15, 202625.5925.5925.4525.54-0.12%13,221
Apr 14, 202625.4025.5725.3325.57+1.11%15,043
Apr 13, 202625.3125.3925.2525.29-0.08%10,297
Apr 10, 202625.1125.4024.9925.31+0.92%48,339
Apr 9, 202624.9325.0824.7325.08+0.97%33,887
Apr 8, 202624.8324.9924.8024.84+0.44%16,975
Apr 7, 202624.5724.7624.5224.73+0.28%35,305
Apr 6, 202624.5024.7224.4824.66+0.65%31,006
Apr 2, 202624.4024.6024.3124.50-0.04%26,222
Apr 1, 202624.3624.8924.3624.51-0.41%61,311
Mar 31, 202625.1425.2624.6124.61-2.07%175,751
Mar 30, 202625.1525.2825.1325.13-0.20%12,663
Mar 27, 202625.1325.2125.1325.18+0.18%13,308
Mar 26, 202625.1025.1725.1025.14-0.41%10,859
Mar 25, 202625.3625.3625.1125.24+0.88%8,060
Mar 24, 202625.1125.2524.9825.02-0.67%12,304
Mar 23, 202625.0225.2825.0225.19+1.90%30,943
Mar 20, 202625.1125.1124.6424.72-1.04%46,589
Mar 19, 202625.0425.2724.9024.98-0.28%39,677
Mar 18, 202625.1225.2425.0225.05-0.28%18,496
Mar 17, 202625.1525.2225.0425.12+0.04%34,558
Mar 16, 202625.1325.3025.0425.11+0.00%19,347
Mar 13, 202625.2225.3025.1125.11-0.20%18,721
Mar 12, 202625.1525.2525.0625.16+0.16%20,622
Mar 11, 202625.4225.4725.1025.12-0.59%16,143
Mar 10, 202625.3125.5025.2525.27+0.00%18,085
Mar 9, 202625.4625.4625.2725.27-0.55%14,736
Mar 6, 202625.4625.4625.4125.41-0.16%15,707
Mar 5, 202625.5725.6425.4525.45-0.47%15,125
Mar 4, 202625.7225.7225.5325.57-0.54%36,460
Mar 3, 202625.5925.7125.5525.71+0.27%12,502
Mar 2, 202625.6025.6925.5325.64-0.23%7,845
Feb 27, 202625.5025.7025.3825.70+0.74%59,074
Feb 26, 202625.6125.6425.4525.51-0.04%11,705
Feb 25, 202625.6625.6725.5125.52-0.23%11,940
Feb 24, 202625.6625.6625.5025.58-0.16%12,265
Feb 23, 202625.6525.7025.5525.62-0.12%15,869
Feb 20, 202625.6725.6725.5425.65+0.04%12,646
Feb 19, 202625.6425.6925.5425.64+0.31%9,020
Feb 18, 202625.6025.6725.5025.56+0.04%9,241
Feb 17, 202625.5525.6025.4125.55+0.39%21,219
Feb 13, 202625.5325.6025.4225.45+0.24%14,737
Feb 12, 202625.4225.5225.3825.39-0.08%18,257
Feb 11, 202625.4825.5025.4025.41-0.16%10,840
Feb 10, 202625.4525.4725.3025.45+0.20%8,833
Feb 9, 202625.2925.4825.2425.40+0.59%27,729
Feb 6, 202625.3925.4025.2325.25-0.39%50,568
Feb 5, 202625.3025.4125.2625.35+0.12%22,315
Feb 4, 202625.3425.3925.2325.32-0.08%13,341
Feb 3, 202625.4825.5525.2025.34-0.39%39,133
Feb 2, 202625.4325.6525.4325.44+0.36%9,543
Jan 30, 202625.4925.5525.2925.35-0.67%58,956
Jan 29, 202625.8825.8825.4825.52-0.93%25,718
Jan 28, 202625.8925.8925.7425.76-0.43%10,350
Jan 27, 202625.8625.8925.7625.87+0.35%7,553
Jan 26, 202625.9025.9025.7725.78-0.33%10,621
Jan 23, 202625.7625.8925.7425.86+0.37%14,210
Jan 22, 202625.7925.8025.7325.77-0.08%12,893
Jan 21, 202625.7925.8025.6325.79+0.31%12,802
Jan 20, 202625.8125.8125.5425.71-0.66%17,857
Jan 16, 202625.7125.8825.6725.88+0.66%27,588
Jan 15, 202625.5225.7225.3825.71+1.02%41,387
Jan 14, 202625.3425.4525.2725.45+0.47%20,547
Jan 13, 202625.3725.4625.2225.33+0.20%15,274
Jan 12, 202625.3125.4525.2825.28-0.12%12,398
Jan 9, 202625.3525.3925.2825.31-0.20%22,884
Jan 8, 202625.4825.4925.3525.36+0.08%10,014
Jan 7, 202625.4825.5025.2725.34-0.10%17,858
Jan 6, 202625.4825.4825.2625.36+0.34%21,599
Jan 5, 202625.3225.5025.2425.28-0.24%19,527
Jan 2, 202625.2725.4225.2625.34-0.20%16,264
Dec 31, 202525.2025.3925.1225.39-0.80%48,172
Dec 30, 202525.5525.6525.5525.59+0.33%12,762
Dec 29, 202525.5125.6425.5125.51-0.25%5,100
Dec 26, 202525.7025.7025.5025.57+0.02%7,047
Dec 24, 202525.4325.5725.4325.57+0.55%12,970
Dec 23, 202525.8025.8025.3525.43-1.01%29,310
Dec 22, 202525.7225.8025.6725.69-0.08%11,068
Dec 19, 202525.7425.9825.6525.71-0.08%12,785
Dec 18, 202525.7425.9725.6225.73+0.27%17,112
Dec 17, 202525.8225.8225.6625.66-0.62%9,769
Dec 16, 202525.7525.8425.7225.82+0.39%10,837
Dec 15, 202525.8425.8525.6025.72-0.02%14,346
Dec 12, 202525.7025.7825.5425.73+0.02%14,951
Dec 11, 202525.7425.7425.6425.72+0.04%9,899
Dec 10, 202525.6725.7125.5225.71+0.71%8,066
Dec 9, 202525.6325.6625.5125.53-0.35%11,158
Dec 8, 202525.7725.7725.5225.62-0.10%14,821
Dec 5, 202525.7825.9525.6025.64-0.56%14,200
Dec 4, 202525.7925.8525.6225.79+0.19%10,166
Dec 3, 202525.8425.8625.5925.74-0.04%15,782
Dec 2, 202525.8225.8225.6625.75+0.19%5,871
Dec 1, 202525.6725.8025.5725.70-0.39%10,083
Nov 28, 202525.8225.8225.5825.80+0.00%11,902
Nov 26, 202525.7625.8025.5825.80+0.19%9,872
Nov 25, 202525.7425.7525.6025.75+0.51%10,306
Nov 24, 202525.6125.7025.4225.62+0.31%12,617
Nov 21, 202525.5025.6025.2125.54+0.24%13,911
Nov 20, 202525.4525.5225.2325.48+0.20%29,048
Nov 19, 202525.4925.5325.2525.43+0.36%14,175
Nov 18, 202525.2725.3625.1625.34+0.28%15,688
Nov 17, 202525.3525.4025.0625.27-0.08%25,278
Nov 14, 202525.4025.4025.2825.29-0.35%17,496

Daily open, high, low, close and volume for Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock (HBANL). Showing 249 trading days. Unadjusted prices.