HBANM Historical Prices
Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock · daily open, high, low, close & volume
Trading days
249
Period high
23.38
Period low
18.23
Period change
-19.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.32 | 18.32 | 18.23 | 18.28 | -2.09% | 24,336 |
| Nov 12, 2026 | 19.09 | 19.09 | 18.51 | 18.67 | -1.58% | 32,765 |
| Nov 11, 2026 | 18.98 | 19.16 | 18.91 | 18.97 | -0.16% | 13,615 |
| Nov 10, 2026 | 19.15 | 19.24 | 18.98 | 19.00 | -0.68% | 19,003 |
| Nov 9, 2026 | 19.18 | 19.32 | 19.03 | 19.13 | +0.53% | 6,474 |
| Nov 6, 2026 | 19.03 | 19.29 | 19.00 | 19.03 | -0.42% | 16,362 |
| Nov 5, 2026 | 19.09 | 19.27 | 18.73 | 19.11 | +0.84% | 31,207 |
| Nov 4, 2026 | 18.66 | 19.21 | 18.66 | 18.95 | +1.66% | 36,936 |
| Nov 3, 2026 | 19.11 | 19.11 | 18.64 | 18.64 | -1.69% | 21,659 |
| Nov 2, 2026 | 19.10 | 19.20 | 18.93 | 18.96 | -0.21% | 16,014 |
| Oct 30, 2026 | 19.00 | 19.09 | 19.00 | 19.00 | +1.01% | 9,562 |
| Oct 29, 2026 | 19.16 | 19.16 | 18.80 | 18.81 | -1.42% | 21,038 |
| Oct 28, 2026 | 19.04 | 19.33 | 19.04 | 19.08 | -0.78% | 6,614 |
| Oct 27, 2026 | 19.46 | 19.49 | 19.03 | 19.23 | -0.71% | 12,138 |
| Oct 26, 2026 | 19.41 | 19.54 | 19.24 | 19.37 | -0.12% | 20,858 |
| Oct 23, 2026 | 19.32 | 19.50 | 19.32 | 19.39 | +0.37% | 3,004 |
| Oct 22, 2026 | 19.11 | 19.73 | 19.11 | 19.32 | +0.52% | 9,073 |
| Oct 21, 2026 | 19.39 | 19.91 | 19.20 | 19.22 | +0.10% | 13,348 |
| Oct 20, 2026 | 19.26 | 19.91 | 19.16 | 19.20 | -0.52% | 13,188 |
| Oct 19, 2026 | 19.37 | 19.55 | 19.30 | 19.30 | -0.92% | 19,618 |
| Oct 16, 2026 | 19.37 | 19.74 | 19.35 | 19.48 | +0.00% | 13,713 |
| Oct 15, 2026 | 19.48 | 19.61 | 19.29 | 19.48 | +0.46% | 19,136 |
| Oct 14, 2026 | 19.36 | 19.45 | 19.17 | 19.39 | -0.15% | 24,465 |
| Oct 13, 2026 | 19.31 | 19.54 | 19.30 | 19.42 | +0.67% | 12,227 |
| Oct 12, 2026 | 19.20 | 19.44 | 19.20 | 19.29 | +0.16% | 15,310 |
| Oct 9, 2026 | 19.16 | 19.35 | 19.15 | 19.26 | +0.31% | 26,240 |
| Oct 8, 2026 | 19.18 | 19.83 | 19.17 | 19.20 | -0.41% | 7,787 |
| Oct 7, 2026 | 19.16 | 19.57 | 19.16 | 19.28 | -1.08% | 12,691 |
| Oct 6, 2026 | 19.27 | 19.91 | 19.27 | 19.49 | +0.57% | 20,805 |
| Oct 5, 2026 | 19.46 | 19.65 | 19.30 | 19.38 | -0.72% | 9,305 |
| Oct 2, 2026 | 19.63 | 19.85 | 19.52 | 19.52 | -0.54% | 22,618 |
| Oct 1, 2026 | 19.99 | 20.08 | 19.55 | 19.63 | -2.36% | 55,362 |
| Sep 30, 2026 | 20.10 | 20.37 | 19.99 | 20.10 | +0.45% | 171,892 |
| Sep 29, 2026 | 19.98 | 20.19 | 19.91 | 20.01 | +0.10% | 24,132 |
| Sep 28, 2026 | 19.91 | 20.10 | 19.89 | 19.99 | -0.20% | 21,004 |
| Sep 25, 2026 | 20.05 | 20.12 | 19.85 | 20.03 | -0.10% | 11,986 |
| Sep 24, 2026 | 20.02 | 20.14 | 19.91 | 20.05 | +0.20% | 30,672 |
| Sep 23, 2026 | 19.93 | 20.10 | 19.82 | 20.01 | -0.30% | 27,593 |
| Sep 22, 2026 | 20.01 | 20.07 | 19.93 | 20.07 | +0.30% | 15,886 |
| Sep 21, 2026 | 20.21 | 20.43 | 19.86 | 20.01 | -0.69% | 41,635 |
| Sep 18, 2026 | 20.23 | 20.36 | 20.01 | 20.15 | +0.75% | 10,714 |
| Sep 17, 2026 | 20.20 | 20.47 | 20.00 | 20.00 | -0.74% | 23,797 |
| Sep 16, 2026 | 20.05 | 20.41 | 19.70 | 20.15 | +1.21% | 8,321 |
| Sep 15, 2026 | 20.11 | 20.14 | 19.54 | 19.91 | +0.15% | 19,735 |
| Sep 14, 2026 | 20.01 | 20.15 | 19.87 | 19.88 | -0.95% | 54,102 |
| Sep 11, 2026 | 20.59 | 20.70 | 20.06 | 20.07 | -2.57% | 39,533 |
| Sep 9, 2026 | 21.01 | 21.01 | 20.60 | 20.60 | -1.53% | 8,930 |
| Sep 8, 2026 | 20.75 | 20.95 | 20.57 | 20.92 | +0.34% | 6,901 |
| Sep 4, 2026 | 20.75 | 21.05 | 20.60 | 20.85 | -0.19% | 6,586 |
| Sep 3, 2026 | 20.63 | 20.89 | 20.63 | 20.89 | +1.16% | 6,954 |
| Sep 2, 2026 | 20.69 | 20.75 | 20.53 | 20.65 | -0.84% | 5,499 |
| Aug 31, 2026 | 20.80 | 20.90 | 20.50 | 20.82 | +0.15% | 8,221 |
| Aug 28, 2026 | 21.05 | 21.05 | 20.55 | 20.79 | -0.27% | 6,290 |
| Aug 27, 2026 | 20.77 | 20.93 | 20.34 | 20.85 | -0.38% | 15,533 |
| Aug 26, 2026 | 20.58 | 21.01 | 20.50 | 20.93 | +2.10% | 10,267 |
| Aug 25, 2026 | 20.38 | 20.69 | 20.37 | 20.50 | +0.05% | 16,137 |
| Aug 24, 2026 | 20.40 | 20.50 | 20.40 | 20.49 | +0.74% | 12,167 |
| Aug 21, 2026 | 20.49 | 20.59 | 20.34 | 20.34 | -0.27% | 11,204 |
| Aug 20, 2026 | 20.25 | 20.50 | 20.25 | 20.39 | +0.42% | 27,138 |
| Aug 19, 2026 | 20.13 | 20.33 | 19.97 | 20.31 | +0.40% | 53,756 |
| Aug 18, 2026 | 20.46 | 20.46 | 20.20 | 20.23 | -0.34% | 28,420 |
| Aug 17, 2026 | 20.51 | 20.55 | 20.27 | 20.30 | -1.41% | 14,908 |
| Aug 14, 2026 | 20.52 | 20.60 | 20.51 | 20.59 | -0.77% | 13,094 |
| Aug 13, 2026 | 20.82 | 20.97 | 20.75 | 20.75 | +0.14% | 17,680 |
| Aug 12, 2026 | 20.91 | 20.99 | 20.72 | 20.72 | -0.86% | 13,229 |
| Aug 11, 2026 | 20.88 | 21.05 | 20.70 | 20.90 | +0.19% | 17,061 |
| Aug 10, 2026 | 20.84 | 20.90 | 20.83 | 20.86 | -0.14% | 13,705 |
| Aug 7, 2026 | 20.81 | 20.92 | 20.81 | 20.89 | +0.05% | 5,174 |
| Aug 6, 2026 | 20.88 | 20.88 | 20.81 | 20.88 | +0.10% | 5,846 |
| Aug 5, 2026 | 21.00 | 21.00 | 20.86 | 20.86 | -0.43% | 9,006 |
| Aug 4, 2026 | 20.87 | 21.03 | 20.87 | 20.95 | -0.10% | 5,949 |
| Aug 3, 2026 | 20.89 | 20.97 | 20.88 | 20.97 | +0.77% | 15,550 |
| Jul 31, 2026 | 20.80 | 20.96 | 20.80 | 20.81 | -0.29% | 21,448 |
| Jul 30, 2026 | 20.85 | 20.96 | 20.85 | 20.87 | +0.38% | 9,772 |
| Jul 29, 2026 | 20.93 | 20.93 | 20.79 | 20.79 | -0.50% | 7,949 |
| Jul 28, 2026 | 20.85 | 20.95 | 20.82 | 20.89 | +0.45% | 15,103 |
| Jul 27, 2026 | 20.88 | 20.88 | 20.71 | 20.80 | +0.49% | 8,084 |
| Jul 24, 2026 | 20.78 | 20.79 | 20.70 | 20.70 | -0.12% | 6,689 |
| Jul 23, 2026 | 20.80 | 20.80 | 20.68 | 20.73 | -0.36% | 18,307 |
| Jul 22, 2026 | 20.84 | 20.86 | 20.80 | 20.80 | -0.19% | 5,807 |
| Jul 21, 2026 | 20.85 | 20.89 | 20.84 | 20.84 | -0.38% | 5,686 |
| Jul 20, 2026 | 20.73 | 21.01 | 20.73 | 20.92 | +0.92% | 29,144 |
| Jul 17, 2026 | 20.69 | 20.75 | 20.69 | 20.73 | -0.34% | 7,945 |
| Jul 16, 2026 | 20.86 | 20.86 | 20.68 | 20.80 | -0.17% | 7,491 |
| Jul 15, 2026 | 20.77 | 20.87 | 20.68 | 20.84 | +0.56% | 13,415 |
| Jul 14, 2026 | 20.64 | 20.74 | 20.60 | 20.72 | +0.14% | 11,103 |
| Jul 13, 2026 | 20.73 | 20.74 | 20.01 | 20.69 | -0.50% | 52,726 |
| Jul 10, 2026 | 20.77 | 20.80 | 20.74 | 20.80 | +0.31% | 1,970 |
| Jul 9, 2026 | 20.67 | 20.87 | 20.65 | 20.73 | +0.44% | 26,130 |
| Jul 8, 2026 | 20.67 | 20.69 | 20.60 | 20.64 | -0.29% | 23,400 |
| Jul 7, 2026 | 20.89 | 20.89 | 20.70 | 20.70 | -0.91% | 7,509 |
| Jul 6, 2026 | 20.79 | 20.91 | 20.71 | 20.89 | +1.02% | 15,995 |
| Jul 2, 2026 | 20.93 | 20.93 | 20.66 | 20.68 | +0.19% | 9,300 |
| Jul 1, 2026 | 20.70 | 20.94 | 20.64 | 20.64 | -0.10% | 5,333 |
| Jun 30, 2026 | 20.77 | 21.01 | 20.63 | 20.66 | -1.15% | 54,404 |
| Jun 29, 2026 | 20.69 | 20.93 | 20.69 | 20.90 | +1.01% | 15,727 |
| Jun 26, 2026 | 20.60 | 20.69 | 20.56 | 20.69 | +0.83% | 8,205 |
| Jun 25, 2026 | 20.52 | 20.71 | 20.46 | 20.52 | +0.00% | 27,411 |
| Jun 24, 2026 | 20.46 | 20.62 | 20.46 | 20.52 | +0.24% | 4,713 |
| Jun 23, 2026 | 20.65 | 20.70 | 20.46 | 20.47 | -0.56% | 17,743 |
| Jun 22, 2026 | 20.74 | 20.77 | 20.55 | 20.59 | -0.75% | 16,433 |
| Jun 18, 2026 | 20.72 | 20.80 | 20.70 | 20.74 | -0.18% | 7,595 |
| Jun 17, 2026 | 20.72 | 20.79 | 20.68 | 20.78 | +0.18% | 10,838 |
| Jun 16, 2026 | 20.73 | 20.81 | 20.60 | 20.74 | -0.05% | 21,314 |
| Jun 15, 2026 | 20.70 | 20.89 | 20.70 | 20.75 | +0.00% | 12,571 |
| Jun 12, 2026 | 20.70 | 20.80 | 20.60 | 20.75 | +0.00% | 9,859 |
| Jun 11, 2026 | 20.54 | 20.75 | 20.52 | 20.75 | +1.12% | 18,029 |
| Jun 10, 2026 | 20.65 | 20.73 | 20.52 | 20.52 | -0.79% | 14,246 |
| Jun 9, 2026 | 20.72 | 20.75 | 20.64 | 20.68 | -0.13% | 4,535 |
| Jun 8, 2026 | 20.69 | 20.76 | 20.65 | 20.71 | +0.15% | 8,377 |
| Jun 5, 2026 | 20.81 | 20.81 | 20.59 | 20.68 | -1.01% | 61,005 |
| Jun 4, 2026 | 20.84 | 20.90 | 20.70 | 20.89 | +0.82% | 40,314 |
| Jun 3, 2026 | 21.02 | 21.14 | 20.72 | 20.72 | -1.80% | 26,654 |
| Jun 2, 2026 | 21.21 | 21.35 | 21.08 | 21.10 | -1.00% | 24,448 |
| Jun 1, 2026 | 21.64 | 21.66 | 21.27 | 21.31 | -0.82% | 22,906 |
| May 29, 2026 | 21.63 | 21.63 | 21.35 | 21.49 | -0.65% | 14,611 |
| May 28, 2026 | 21.65 | 21.75 | 21.53 | 21.63 | -0.51% | 21,486 |
| May 27, 2026 | 21.93 | 22.15 | 21.66 | 21.74 | -0.87% | 16,497 |
| May 26, 2026 | 22.12 | 22.18 | 21.76 | 21.93 | -0.63% | 20,559 |
| May 22, 2026 | 22.47 | 22.47 | 22.06 | 22.07 | +0.05% | 5,391 |
| May 21, 2026 | 22.18 | 22.30 | 22.05 | 22.06 | -0.41% | 18,282 |
| May 20, 2026 | 22.35 | 22.35 | 22.15 | 22.15 | -0.45% | 4,853 |
| May 19, 2026 | 22.09 | 22.26 | 22.09 | 22.25 | -0.04% | 19,983 |
| May 18, 2026 | 22.11 | 22.32 | 22.11 | 22.26 | +0.23% | 11,044 |
| May 15, 2026 | 22.31 | 22.35 | 22.09 | 22.21 | -2.12% | 9,584 |
| May 14, 2026 | 22.64 | 22.75 | 22.48 | 22.69 | +0.67% | 9,405 |
| May 13, 2026 | 22.64 | 22.64 | 22.52 | 22.54 | +0.18% | 9,469 |
| May 12, 2026 | 22.62 | 22.67 | 22.50 | 22.50 | -0.57% | 8,301 |
| May 11, 2026 | 22.46 | 22.69 | 22.46 | 22.63 | +0.53% | 10,677 |
| May 8, 2026 | 22.41 | 22.53 | 22.40 | 22.51 | -0.31% | 3,156 |
| May 7, 2026 | 22.60 | 22.60 | 22.46 | 22.58 | -0.40% | 10,966 |
| May 6, 2026 | 22.30 | 22.67 | 22.28 | 22.67 | +1.80% | 15,762 |
| May 5, 2026 | 22.35 | 22.46 | 22.14 | 22.27 | -0.13% | 11,692 |
| May 4, 2026 | 22.30 | 22.39 | 22.25 | 22.30 | +0.04% | 3,986 |
| May 1, 2026 | 22.30 | 22.36 | 22.15 | 22.29 | +0.27% | 6,227 |
| Apr 30, 2026 | 22.12 | 22.23 | 22.06 | 22.23 | +0.63% | 6,448 |
| Apr 29, 2026 | 22.20 | 22.20 | 22.06 | 22.09 | -0.05% | 4,933 |
| Apr 28, 2026 | 22.14 | 22.20 | 22.01 | 22.10 | -0.14% | 9,543 |
| Apr 27, 2026 | 21.97 | 22.20 | 21.97 | 22.13 | +0.14% | 4,893 |
| Apr 24, 2026 | 22.00 | 22.11 | 21.98 | 22.10 | +0.45% | 7,413 |
| Apr 23, 2026 | 22.08 | 22.08 | 21.97 | 22.00 | +0.00% | 8,235 |
| Apr 22, 2026 | 21.95 | 22.02 | 21.95 | 22.00 | +0.00% | 6,599 |
| Apr 21, 2026 | 22.12 | 22.12 | 21.98 | 22.00 | -0.14% | 4,871 |
| Apr 20, 2026 | 22.08 | 22.14 | 21.95 | 22.03 | +0.36% | 6,689 |
| Apr 17, 2026 | 22.00 | 22.12 | 21.95 | 21.95 | +0.05% | 11,942 |
| Apr 16, 2026 | 22.10 | 22.14 | 21.94 | 21.94 | -0.79% | 5,298 |
| Apr 15, 2026 | 22.10 | 22.19 | 22.06 | 22.12 | +0.81% | 9,310 |
| Apr 14, 2026 | 21.72 | 22.07 | 21.72 | 21.94 | +0.82% | 8,124 |
| Apr 13, 2026 | 21.80 | 21.84 | 21.71 | 21.76 | -0.11% | 7,110 |
| Apr 10, 2026 | 21.73 | 21.79 | 21.73 | 21.78 | +0.25% | 2,724 |
| Apr 9, 2026 | 21.80 | 21.90 | 21.64 | 21.73 | -0.18% | 10,296 |
| Apr 8, 2026 | 21.90 | 21.90 | 21.75 | 21.77 | +0.32% | 6,941 |
| Apr 7, 2026 | 21.75 | 21.80 | 21.62 | 21.70 | -0.41% | 6,612 |
| Apr 6, 2026 | 21.70 | 21.79 | 21.55 | 21.79 | +0.93% | 19,781 |
| Apr 2, 2026 | 21.47 | 21.59 | 21.39 | 21.59 | +0.61% | 3,304 |
| Apr 1, 2026 | 21.38 | 21.78 | 21.38 | 21.46 | -0.65% | 9,496 |
| Mar 31, 2026 | 21.59 | 21.79 | 21.07 | 21.60 | -0.70% | 80,270 |
| Mar 30, 2026 | 21.86 | 21.98 | 21.69 | 21.75 | -0.08% | 12,059 |
| Mar 27, 2026 | 22.00 | 22.14 | 21.75 | 21.77 | -1.05% | 9,449 |
| Mar 26, 2026 | 22.03 | 22.16 | 22.00 | 22.00 | -1.06% | 8,534 |
| Mar 25, 2026 | 22.00 | 22.30 | 22.00 | 22.23 | +1.02% | 2,988 |
| Mar 24, 2026 | 21.97 | 22.01 | 21.96 | 22.01 | +0.46% | 1,425 |
| Mar 23, 2026 | 21.82 | 21.96 | 21.82 | 21.91 | +0.78% | 5,423 |
| Mar 20, 2026 | 22.25 | 22.26 | 21.74 | 21.74 | -1.41% | 7,422 |
| Mar 19, 2026 | 22.20 | 22.32 | 22.00 | 22.05 | -0.77% | 2,785 |
| Mar 18, 2026 | 22.11 | 22.44 | 22.11 | 22.22 | -0.27% | 6,996 |
| Mar 17, 2026 | 22.48 | 22.48 | 22.28 | 22.28 | +0.13% | 1,840 |
| Mar 16, 2026 | 22.42 | 22.52 | 22.25 | 22.25 | -1.33% | 9,189 |
| Mar 13, 2026 | 22.74 | 23.03 | 22.50 | 22.55 | -0.35% | 6,767 |
| Mar 12, 2026 | 22.94 | 22.96 | 22.63 | 22.63 | -1.27% | 6,189 |
| Mar 11, 2026 | 23.15 | 23.27 | 22.91 | 22.92 | -0.74% | 5,445 |
| Mar 10, 2026 | 23.09 | 23.20 | 23.00 | 23.09 | +0.61% | 6,777 |
| Mar 9, 2026 | 23.02 | 23.18 | 22.95 | 22.95 | -0.30% | 7,158 |
| Mar 6, 2026 | 23.08 | 23.16 | 23.02 | 23.02 | -0.98% | 9,783 |
| Mar 5, 2026 | 23.20 | 23.30 | 23.01 | 23.25 | +0.64% | 4,103 |
| Mar 4, 2026 | 23.05 | 23.20 | 22.98 | 23.10 | -0.26% | 5,866 |
| Mar 3, 2026 | 23.00 | 23.16 | 23.00 | 23.16 | +0.39% | 6,814 |
| Mar 2, 2026 | 23.19 | 23.30 | 23.02 | 23.07 | -0.90% | 7,614 |
| Feb 27, 2026 | 23.06 | 23.30 | 22.95 | 23.28 | +0.87% | 11,094 |
| Feb 26, 2026 | 23.05 | 23.13 | 23.05 | 23.08 | +0.00% | 6,870 |
| Feb 25, 2026 | 22.92 | 23.10 | 22.92 | 23.08 | +0.65% | 9,390 |
| Feb 24, 2026 | 22.91 | 23.18 | 22.91 | 22.93 | -0.48% | 10,857 |
| Feb 23, 2026 | 23.25 | 23.30 | 22.76 | 23.04 | -0.90% | 10,703 |
| Feb 20, 2026 | 23.34 | 23.34 | 23.03 | 23.25 | +0.82% | 8,147 |
| Feb 19, 2026 | 23.16 | 23.16 | 22.98 | 23.06 | +0.00% | 4,396 |
| Feb 18, 2026 | 23.10 | 23.38 | 23.06 | 23.06 | +0.26% | 6,798 |
| Feb 17, 2026 | 23.05 | 23.05 | 22.79 | 23.00 | +0.13% | 21,867 |
| Feb 13, 2026 | 22.90 | 23.32 | 22.71 | 22.97 | -0.04% | 10,222 |
| Feb 12, 2026 | 22.77 | 23.14 | 22.77 | 22.98 | -0.22% | 14,609 |
| Feb 11, 2026 | 22.95 | 23.16 | 22.92 | 23.03 | +0.66% | 8,791 |
| Feb 10, 2026 | 22.89 | 22.89 | 22.79 | 22.88 | +0.66% | 10,159 |
| Feb 9, 2026 | 22.61 | 22.89 | 22.57 | 22.73 | +0.75% | 17,330 |
| Feb 6, 2026 | 22.55 | 22.62 | 22.52 | 22.56 | +0.27% | 6,637 |
| Feb 5, 2026 | 22.58 | 22.58 | 22.50 | 22.50 | -0.27% | 15,414 |
| Feb 4, 2026 | 22.58 | 22.58 | 22.51 | 22.56 | -0.04% | 18,653 |
| Feb 3, 2026 | 22.67 | 22.67 | 22.50 | 22.57 | -0.09% | 8,964 |
| Feb 2, 2026 | 22.67 | 22.67 | 22.51 | 22.59 | -0.35% | 8,342 |
| Jan 30, 2026 | 22.54 | 22.69 | 22.54 | 22.67 | +0.53% | 3,815 |
| Jan 29, 2026 | 22.56 | 22.58 | 22.53 | 22.55 | -0.44% | 2,441 |
| Jan 28, 2026 | 22.70 | 22.79 | 22.56 | 22.65 | -0.22% | 16,940 |
| Jan 27, 2026 | 22.79 | 22.80 | 22.69 | 22.70 | -0.66% | 6,057 |
| Jan 26, 2026 | 22.92 | 22.93 | 22.72 | 22.85 | -0.28% | 12,146 |
| Jan 23, 2026 | 22.85 | 22.91 | 22.61 | 22.91 | +0.28% | 3,445 |
| Jan 22, 2026 | 22.73 | 22.88 | 22.51 | 22.85 | +1.24% | 26,456 |
| Jan 21, 2026 | 22.47 | 22.59 | 22.45 | 22.57 | +0.45% | 13,339 |
| Jan 20, 2026 | 22.46 | 22.57 | 22.46 | 22.47 | -0.49% | 10,287 |
| Jan 16, 2026 | 22.60 | 22.68 | 22.45 | 22.58 | +0.09% | 16,139 |
| Jan 15, 2026 | 22.56 | 22.58 | 22.41 | 22.56 | +0.36% | 9,310 |
| Jan 14, 2026 | 22.44 | 22.48 | 22.38 | 22.48 | +0.49% | 11,191 |
| Jan 13, 2026 | 22.49 | 22.49 | 22.17 | 22.37 | -0.84% | 31,747 |
| Jan 12, 2026 | 22.51 | 22.60 | 22.40 | 22.56 | +0.36% | 8,415 |
| Jan 9, 2026 | 22.63 | 22.63 | 22.38 | 22.48 | -0.09% | 11,150 |
| Jan 8, 2026 | 22.52 | 22.61 | 22.50 | 22.50 | -0.35% | 24,172 |
| Jan 7, 2026 | 22.40 | 22.59 | 22.39 | 22.58 | +0.67% | 18,352 |
| Jan 6, 2026 | 22.43 | 22.45 | 22.34 | 22.43 | -0.04% | 13,265 |
| Jan 5, 2026 | 22.40 | 22.50 | 22.30 | 22.44 | +0.18% | 17,135 |
| Jan 2, 2026 | 22.19 | 22.42 | 22.19 | 22.40 | +1.45% | 18,301 |
| Dec 31, 2025 | 22.05 | 22.15 | 22.00 | 22.08 | -0.09% | 141,946 |
| Dec 30, 2025 | 22.13 | 22.18 | 22.04 | 22.10 | +0.00% | 45,136 |
| Dec 29, 2025 | 22.10 | 22.17 | 22.00 | 22.10 | -0.13% | 35,412 |
| Dec 26, 2025 | 22.14 | 22.16 | 22.02 | 22.13 | +0.09% | 14,882 |
| Dec 24, 2025 | 22.13 | 22.17 | 22.09 | 22.11 | +0.23% | 5,544 |
| Dec 23, 2025 | 22.10 | 22.25 | 22.03 | 22.06 | -0.37% | 17,855 |
| Dec 22, 2025 | 22.26 | 22.31 | 22.07 | 22.14 | +0.14% | 25,595 |
| Dec 19, 2025 | 22.09 | 22.21 | 22.03 | 22.11 | -0.36% | 14,949 |
| Dec 18, 2025 | 22.01 | 22.35 | 22.01 | 22.19 | +0.82% | 17,356 |
| Dec 17, 2025 | 22.04 | 22.11 | 21.90 | 22.01 | +0.41% | 12,454 |
| Dec 16, 2025 | 22.02 | 22.21 | 21.88 | 21.92 | -0.36% | 21,681 |
| Dec 15, 2025 | 22.16 | 22.25 | 22.00 | 22.00 | -0.27% | 10,898 |
| Dec 12, 2025 | 22.21 | 22.21 | 22.01 | 22.06 | -0.85% | 17,392 |
| Dec 11, 2025 | 22.18 | 22.46 | 22.18 | 22.25 | +0.63% | 25,127 |
| Dec 10, 2025 | 22.32 | 22.38 | 22.02 | 22.11 | -0.63% | 23,255 |
| Dec 9, 2025 | 22.32 | 22.32 | 22.20 | 22.25 | +0.50% | 14,787 |
| Dec 8, 2025 | 22.03 | 22.26 | 22.03 | 22.14 | +0.50% | 5,125 |
| Dec 5, 2025 | 22.19 | 22.25 | 22.03 | 22.03 | -0.51% | 11,908 |
| Dec 4, 2025 | 22.25 | 22.25 | 22.00 | 22.14 | -0.08% | 20,012 |
| Dec 3, 2025 | 22.05 | 22.25 | 21.98 | 22.16 | +0.05% | 16,171 |
| Dec 2, 2025 | 22.25 | 22.32 | 22.13 | 22.15 | -0.45% | 11,739 |
| Dec 1, 2025 | 22.45 | 22.55 | 22.19 | 22.25 | +0.00% | 12,037 |
| Nov 28, 2025 | 22.42 | 22.50 | 22.21 | 22.25 | -0.33% | 7,766 |
| Nov 26, 2025 | 22.39 | 22.40 | 22.30 | 22.32 | -0.12% | 4,093 |
| Nov 25, 2025 | 22.35 | 22.43 | 22.30 | 22.35 | +0.09% | 6,111 |
| Nov 24, 2025 | 22.41 | 22.57 | 22.25 | 22.33 | -0.53% | 7,240 |
| Nov 21, 2025 | 22.28 | 22.45 | 22.24 | 22.45 | +0.83% | 5,647 |
| Nov 20, 2025 | 22.19 | 22.35 | 22.19 | 22.27 | -0.38% | 8,086 |
| Nov 19, 2025 | 22.48 | 22.48 | 22.29 | 22.35 | -0.49% | 11,473 |
| Nov 18, 2025 | 22.51 | 22.54 | 22.30 | 22.46 | -0.18% | 17,713 |
| Nov 17, 2025 | 22.69 | 22.73 | 22.50 | 22.50 | -0.53% | 3,187 |
| Nov 14, 2025 | 22.86 | 22.90 | 22.54 | 22.62 | -1.87% | 6,407 |
Daily open, high, low, close and volume for Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock (HBANM). Showing 249 trading days. Unadjusted prices.