HBANZ Historical Prices
Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock · daily open, high, low, close & volume
Trading days
197
Period high
22.23
Period low
17.30
Period change
-18.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.59 | 17.65 | 17.36 | 17.36 | -1.20% | 12,764 |
| Nov 12, 2026 | 17.75 | 17.80 | 17.30 | 17.57 | -0.51% | 18,967 |
| Nov 11, 2026 | 17.75 | 17.87 | 17.60 | 17.66 | -0.51% | 3,911 |
| Nov 10, 2026 | 18.00 | 18.07 | 17.75 | 17.75 | -1.39% | 12,428 |
| Nov 9, 2026 | 17.88 | 18.03 | 17.77 | 18.00 | +0.84% | 19,199 |
| Nov 6, 2026 | 17.84 | 17.96 | 17.75 | 17.85 | +0.34% | 44,584 |
| Nov 5, 2026 | 17.90 | 17.90 | 17.56 | 17.79 | -2.25% | 19,335 |
| Nov 4, 2026 | 17.91 | 18.56 | 17.84 | 18.20 | +2.19% | 28,738 |
| Nov 3, 2026 | 17.90 | 17.90 | 17.80 | 17.81 | -0.11% | 16,339 |
| Nov 2, 2026 | 17.85 | 18.00 | 17.83 | 17.83 | +0.06% | 8,952 |
| Oct 30, 2026 | 17.78 | 18.00 | 17.78 | 17.82 | +0.06% | 14,305 |
| Oct 29, 2026 | 17.78 | 17.99 | 17.78 | 17.81 | +0.23% | 7,966 |
| Oct 28, 2026 | 18.43 | 18.43 | 17.77 | 17.77 | -0.95% | 15,903 |
| Oct 27, 2026 | 17.86 | 18.22 | 17.85 | 17.94 | -0.61% | 9,060 |
| Oct 26, 2026 | 18.18 | 18.28 | 17.89 | 18.05 | -0.77% | 3,478 |
| Oct 23, 2026 | 18.15 | 18.35 | 18.15 | 18.19 | -0.15% | 11,736 |
| Oct 22, 2026 | 18.20 | 18.84 | 18.20 | 18.22 | -0.18% | 1,278 |
| Oct 21, 2026 | 18.39 | 18.61 | 18.25 | 18.25 | -0.22% | 8,539 |
| Oct 20, 2026 | 18.28 | 18.48 | 18.28 | 18.29 | -0.27% | 12,358 |
| Oct 19, 2026 | 18.60 | 18.60 | 18.32 | 18.34 | -1.29% | 4,677 |
| Oct 16, 2026 | 18.56 | 18.64 | 18.40 | 18.58 | +0.11% | 13,105 |
| Oct 15, 2026 | 18.69 | 18.70 | 18.50 | 18.56 | +0.35% | 24,781 |
| Oct 14, 2026 | 18.49 | 18.80 | 18.49 | 18.50 | +0.14% | 7,608 |
| Oct 13, 2026 | 18.47 | 18.56 | 18.46 | 18.47 | -0.38% | 13,329 |
| Oct 12, 2026 | 18.60 | 18.97 | 18.40 | 18.54 | -1.01% | 9,166 |
| Oct 9, 2026 | 18.65 | 18.80 | 18.58 | 18.73 | -1.42% | 3,271 |
| Oct 8, 2026 | 18.45 | 19.00 | 18.38 | 19.00 | +2.48% | 8,750 |
| Oct 7, 2026 | 18.57 | 18.67 | 18.52 | 18.54 | -0.91% | 6,849 |
| Oct 6, 2026 | 18.53 | 18.95 | 18.53 | 18.71 | +0.75% | 6,164 |
| Oct 5, 2026 | 18.57 | 19.49 | 18.47 | 18.57 | -0.16% | 40,631 |
| Oct 2, 2026 | 18.66 | 18.80 | 18.57 | 18.60 | -0.16% | 13,752 |
| Oct 1, 2026 | 18.64 | 18.81 | 18.59 | 18.63 | -1.43% | 32,227 |
| Sep 30, 2026 | 18.85 | 18.90 | 18.55 | 18.90 | +0.91% | 17,869 |
| Sep 29, 2026 | 19.00 | 19.00 | 18.72 | 18.73 | -1.27% | 6,211 |
| Sep 28, 2026 | 18.99 | 19.03 | 18.73 | 18.97 | -0.42% | 7,099 |
| Sep 25, 2026 | 19.05 | 19.19 | 19.05 | 19.05 | -0.78% | 10,236 |
| Sep 24, 2026 | 19.20 | 19.20 | 18.98 | 19.20 | +0.68% | 8,419 |
| Sep 23, 2026 | 18.96 | 19.16 | 18.96 | 19.07 | -0.06% | 4,435 |
| Sep 22, 2026 | 19.05 | 19.18 | 19.00 | 19.08 | -0.35% | 8,885 |
| Sep 21, 2026 | 19.04 | 19.20 | 19.04 | 19.15 | +0.00% | 8,453 |
| Sep 18, 2026 | 19.26 | 19.26 | 19.11 | 19.15 | +0.19% | 2,488 |
| Sep 17, 2026 | 19.05 | 19.29 | 19.05 | 19.11 | -0.86% | 11,115 |
| Sep 16, 2026 | 19.07 | 19.30 | 19.07 | 19.28 | +0.94% | 9,716 |
| Sep 15, 2026 | 19.03 | 19.17 | 19.03 | 19.10 | +0.05% | 7,659 |
| Sep 14, 2026 | 19.16 | 19.18 | 19.09 | 19.09 | -0.18% | 5,576 |
| Sep 11, 2026 | 19.15 | 19.15 | 19.13 | 19.13 | -0.03% | 1,643 |
| Sep 10, 2026 | 19.01 | 19.15 | 19.01 | 19.13 | -0.21% | 4,260 |
| Sep 9, 2026 | 19.25 | 19.37 | 19.06 | 19.17 | +0.05% | 18,916 |
| Sep 8, 2026 | 19.37 | 19.40 | 19.07 | 19.16 | +0.58% | 9,317 |
| Sep 4, 2026 | 19.00 | 19.15 | 19.00 | 19.05 | +0.11% | 9,296 |
| Sep 3, 2026 | 19.12 | 19.26 | 18.90 | 19.03 | -0.76% | 14,907 |
| Sep 2, 2026 | 19.15 | 19.23 | 19.15 | 19.18 | +0.03% | 9,468 |
| Aug 31, 2026 | 19.20 | 19.37 | 19.15 | 19.17 | +0.00% | 12,223 |
| Aug 28, 2026 | 19.40 | 19.40 | 19.10 | 19.17 | -1.03% | 17,364 |
| Aug 27, 2026 | 19.25 | 19.43 | 19.25 | 19.37 | +0.16% | 12,455 |
| Aug 26, 2026 | 19.35 | 19.37 | 19.30 | 19.34 | +0.21% | 4,627 |
| Aug 25, 2026 | 19.38 | 19.38 | 19.29 | 19.30 | +0.05% | 8,500 |
| Aug 24, 2026 | 19.13 | 19.29 | 19.13 | 19.29 | +0.82% | 5,459 |
| Aug 21, 2026 | 19.16 | 19.22 | 19.12 | 19.13 | -0.92% | 13,277 |
| Aug 20, 2026 | 19.35 | 19.39 | 19.26 | 19.31 | +0.10% | 8,903 |
| Aug 19, 2026 | 19.29 | 19.35 | 19.15 | 19.29 | +0.31% | 7,043 |
| Aug 18, 2026 | 19.13 | 19.26 | 19.08 | 19.23 | -0.88% | 19,050 |
| Aug 17, 2026 | 19.44 | 19.46 | 19.40 | 19.40 | -0.26% | 11,123 |
| Aug 14, 2026 | 19.45 | 19.50 | 19.44 | 19.45 | -0.10% | 7,065 |
| Aug 13, 2026 | 19.42 | 19.50 | 19.42 | 19.47 | -0.31% | 16,740 |
| Aug 12, 2026 | 19.42 | 19.56 | 19.42 | 19.53 | +0.29% | 16,806 |
| Aug 11, 2026 | 19.59 | 19.59 | 19.40 | 19.47 | -0.39% | 15,540 |
| Aug 10, 2026 | 19.51 | 19.59 | 19.48 | 19.55 | +0.00% | 7,024 |
| Aug 7, 2026 | 19.67 | 19.67 | 19.55 | 19.55 | -0.26% | 5,358 |
| Aug 6, 2026 | 19.65 | 19.65 | 19.60 | 19.60 | +0.00% | 5,856 |
| Aug 5, 2026 | 19.56 | 19.67 | 19.54 | 19.60 | -1.46% | 18,637 |
| Aug 4, 2026 | 19.92 | 19.92 | 19.83 | 19.89 | +0.51% | 9,202 |
| Jul 31, 2026 | 19.80 | 19.92 | 19.79 | 19.79 | -0.10% | 15,796 |
| Jul 30, 2026 | 19.89 | 19.89 | 19.79 | 19.81 | +0.25% | 2,724 |
| Jul 29, 2026 | 19.81 | 19.92 | 19.76 | 19.76 | -0.45% | 6,387 |
| Jul 28, 2026 | 19.90 | 19.96 | 19.85 | 19.85 | -0.47% | 5,820 |
| Jul 27, 2026 | 19.81 | 19.95 | 19.81 | 19.94 | +0.22% | 2,782 |
| Jul 24, 2026 | 19.90 | 19.90 | 19.81 | 19.90 | +0.40% | 4,950 |
| Jul 23, 2026 | 19.75 | 19.92 | 19.75 | 19.82 | -0.05% | 6,133 |
| Jul 22, 2026 | 19.86 | 19.95 | 19.83 | 19.83 | -0.40% | 14,743 |
| Jul 21, 2026 | 19.95 | 19.95 | 19.91 | 19.91 | -0.45% | 4,697 |
| Jul 20, 2026 | 20.00 | 20.00 | 19.89 | 20.00 | +0.35% | 17,517 |
| Jul 17, 2026 | 19.76 | 20.06 | 19.76 | 19.93 | +0.60% | 32,453 |
| Jul 16, 2026 | 19.79 | 19.93 | 19.79 | 19.81 | -0.35% | 13,421 |
| Jul 15, 2026 | 19.70 | 19.88 | 19.69 | 19.88 | +0.56% | 14,621 |
| Jul 14, 2026 | 19.71 | 19.82 | 19.71 | 19.77 | +0.30% | 8,016 |
| Jul 13, 2026 | 19.70 | 19.75 | 19.61 | 19.71 | +0.04% | 25,665 |
| Jul 10, 2026 | 19.77 | 19.77 | 19.67 | 19.70 | -0.11% | 5,058 |
| Jul 9, 2026 | 19.66 | 19.75 | 19.66 | 19.73 | +0.03% | 7,732 |
| Jul 8, 2026 | 19.70 | 19.72 | 19.65 | 19.72 | -0.25% | 5,502 |
| Jul 7, 2026 | 19.84 | 19.87 | 19.68 | 19.77 | -0.45% | 5,915 |
| Jul 6, 2026 | 19.77 | 19.87 | 19.73 | 19.86 | +0.38% | 11,972 |
| Jul 2, 2026 | 19.89 | 19.89 | 19.73 | 19.79 | +0.18% | 6,729 |
| Jul 1, 2026 | 19.75 | 19.90 | 19.73 | 19.75 | +0.30% | 12,505 |
| Jun 30, 2026 | 19.94 | 19.98 | 19.65 | 19.69 | -1.06% | 45,889 |
| Jun 29, 2026 | 20.03 | 20.03 | 19.81 | 19.90 | +0.00% | 7,031 |
| Jun 26, 2026 | 19.99 | 19.99 | 19.68 | 19.90 | +0.00% | 8,260 |
| Jun 25, 2026 | 19.96 | 20.07 | 19.89 | 19.90 | +0.23% | 12,637 |
| Jun 24, 2026 | 19.77 | 19.86 | 19.75 | 19.86 | +0.48% | 3,940 |
| Jun 23, 2026 | 19.67 | 19.90 | 19.67 | 19.76 | -0.70% | 9,408 |
| Jun 22, 2026 | 19.95 | 20.00 | 19.79 | 19.90 | -0.50% | 12,718 |
| Jun 18, 2026 | 19.99 | 20.05 | 19.96 | 20.00 | +0.15% | 5,878 |
| Jun 17, 2026 | 19.95 | 20.07 | 19.93 | 19.97 | +0.03% | 4,286 |
| Jun 16, 2026 | 20.08 | 20.19 | 19.95 | 19.96 | -0.80% | 21,323 |
| Jun 15, 2026 | 19.95 | 20.13 | 19.95 | 20.13 | +0.78% | 4,489 |
| Jun 12, 2026 | 20.04 | 20.04 | 19.97 | 19.97 | -0.30% | 1,186 |
| Jun 11, 2026 | 20.03 | 20.10 | 19.95 | 20.03 | +0.60% | 4,742 |
| Jun 10, 2026 | 20.01 | 20.14 | 19.91 | 19.91 | -0.52% | 4,975 |
| Jun 9, 2026 | 20.10 | 20.14 | 20.02 | 20.02 | -0.67% | 9,072 |
| Jun 8, 2026 | 20.20 | 20.22 | 20.11 | 20.15 | +0.20% | 3,918 |
| Jun 5, 2026 | 20.20 | 20.20 | 20.07 | 20.11 | -0.84% | 15,225 |
| Jun 4, 2026 | 20.30 | 20.36 | 20.25 | 20.28 | -0.10% | 13,535 |
| Jun 3, 2026 | 20.35 | 20.45 | 20.30 | 20.30 | -0.15% | 16,283 |
| Jun 2, 2026 | 20.43 | 20.54 | 20.31 | 20.33 | -1.02% | 11,140 |
| Jun 1, 2026 | 20.43 | 20.54 | 20.35 | 20.54 | +0.54% | 9,196 |
| May 29, 2026 | 20.65 | 20.65 | 20.43 | 20.43 | -0.20% | 17,283 |
| May 28, 2026 | 20.41 | 20.60 | 20.41 | 20.47 | +0.29% | 4,036 |
| May 27, 2026 | 20.44 | 20.50 | 20.41 | 20.41 | -0.39% | 11,592 |
| May 26, 2026 | 20.50 | 20.50 | 20.42 | 20.49 | +0.39% | 8,616 |
| May 22, 2026 | 20.44 | 20.55 | 20.41 | 20.41 | -0.20% | 18,171 |
| May 21, 2026 | 20.50 | 20.58 | 20.40 | 20.45 | -0.34% | 7,568 |
| May 20, 2026 | 20.49 | 20.73 | 20.37 | 20.52 | +0.84% | 10,508 |
| May 19, 2026 | 20.45 | 20.50 | 20.35 | 20.35 | -0.56% | 7,806 |
| May 18, 2026 | 20.60 | 20.75 | 20.46 | 20.46 | -0.66% | 5,089 |
| May 15, 2026 | 20.64 | 20.70 | 20.60 | 20.60 | -0.96% | 6,403 |
| May 14, 2026 | 20.95 | 20.95 | 20.80 | 20.80 | +0.00% | 5,256 |
| May 13, 2026 | 20.97 | 21.03 | 20.77 | 20.80 | -0.81% | 5,404 |
| May 12, 2026 | 21.00 | 21.15 | 20.97 | 20.97 | -0.43% | 2,930 |
| May 11, 2026 | 21.06 | 21.19 | 21.04 | 21.06 | -0.38% | 12,332 |
| May 8, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | +0.33% | 720 |
| May 7, 2026 | 21.06 | 21.19 | 21.05 | 21.07 | +0.45% | 8,522 |
| May 6, 2026 | 21.02 | 21.19 | 20.98 | 20.98 | -0.21% | 3,415 |
| May 5, 2026 | 21.00 | 21.02 | 20.97 | 21.02 | -0.23% | 4,368 |
| May 4, 2026 | 21.05 | 21.11 | 21.02 | 21.07 | -0.34% | 6,057 |
| May 1, 2026 | 21.10 | 21.14 | 21.01 | 21.14 | -0.28% | 6,881 |
| Apr 30, 2026 | 20.69 | 21.33 | 20.69 | 21.20 | +0.81% | 124,952 |
| Apr 29, 2026 | 21.00 | 21.06 | 20.86 | 21.03 | +0.00% | 13,279 |
| Apr 28, 2026 | 21.09 | 21.10 | 20.75 | 21.03 | -0.10% | 17,840 |
| Apr 27, 2026 | 21.05 | 21.10 | 20.99 | 21.05 | -0.05% | 5,734 |
| Apr 24, 2026 | 21.13 | 21.15 | 21.02 | 21.06 | -0.28% | 7,496 |
| Apr 23, 2026 | 21.19 | 21.19 | 21.02 | 21.12 | -0.61% | 8,968 |
| Apr 22, 2026 | 21.05 | 21.25 | 21.05 | 21.25 | +0.43% | 1,618 |
| Apr 21, 2026 | 21.20 | 21.20 | 21.10 | 21.16 | -0.38% | 3,315 |
| Apr 20, 2026 | 21.26 | 21.26 | 21.12 | 21.24 | -0.14% | 2,274 |
| Apr 17, 2026 | 21.19 | 21.39 | 21.19 | 21.27 | +0.61% | 3,828 |
| Apr 16, 2026 | 21.07 | 21.30 | 21.07 | 21.14 | -0.14% | 8,226 |
| Apr 15, 2026 | 21.01 | 21.17 | 21.01 | 21.17 | +0.43% | 7,781 |
| Apr 14, 2026 | 21.05 | 21.08 | 20.93 | 21.08 | +0.62% | 5,131 |
| Apr 13, 2026 | 20.95 | 20.97 | 20.81 | 20.95 | -0.10% | 6,692 |
| Apr 10, 2026 | 20.91 | 20.98 | 20.90 | 20.97 | +0.05% | 5,310 |
| Apr 9, 2026 | 20.76 | 20.96 | 20.76 | 20.96 | +0.38% | 9,535 |
| Apr 8, 2026 | 20.72 | 20.88 | 20.63 | 20.88 | +1.51% | 27,342 |
| Apr 7, 2026 | 20.51 | 20.57 | 20.46 | 20.57 | +0.29% | 9,343 |
| Apr 6, 2026 | 20.54 | 20.70 | 20.51 | 20.51 | -0.15% | 4,079 |
| Apr 2, 2026 | 20.50 | 20.63 | 20.44 | 20.54 | -0.05% | 11,302 |
| Apr 1, 2026 | 20.47 | 20.69 | 20.46 | 20.55 | +0.39% | 24,268 |
| Mar 31, 2026 | 20.45 | 20.56 | 20.35 | 20.47 | +0.10% | 20,938 |
| Mar 30, 2026 | 20.60 | 20.65 | 20.45 | 20.45 | -0.24% | 2,617 |
| Mar 27, 2026 | 20.62 | 20.62 | 20.50 | 20.50 | -0.94% | 5,722 |
| Mar 26, 2026 | 20.62 | 20.84 | 20.62 | 20.70 | -0.50% | 49,856 |
| Mar 25, 2026 | 20.95 | 20.95 | 20.75 | 20.80 | +0.29% | 3,130 |
| Mar 24, 2026 | 20.77 | 20.78 | 20.70 | 20.74 | +0.29% | 3,561 |
| Mar 23, 2026 | 20.71 | 20.79 | 20.68 | 20.68 | -0.10% | 967 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | -0.96% | 6,035 |
| Mar 19, 2026 | 20.95 | 20.96 | 20.86 | 20.90 | -0.48% | 8,421 |
| Mar 18, 2026 | 21.02 | 21.05 | 20.88 | 21.00 | -0.14% | 10,404 |
| Mar 17, 2026 | 20.85 | 21.11 | 20.85 | 21.03 | +0.62% | 19,485 |
| Mar 16, 2026 | 21.05 | 21.05 | 20.86 | 20.90 | -0.10% | 21,244 |
| Mar 13, 2026 | 21.11 | 21.11 | 20.92 | 20.92 | -0.85% | 7,536 |
| Mar 12, 2026 | 21.25 | 21.25 | 21.10 | 21.10 | -0.71% | 12,576 |
| Mar 11, 2026 | 21.28 | 21.35 | 21.25 | 21.25 | -0.21% | 4,600 |
| Mar 10, 2026 | 21.28 | 21.38 | 21.23 | 21.30 | -0.02% | 8,794 |
| Mar 9, 2026 | 21.33 | 21.35 | 21.25 | 21.30 | -0.23% | 3,768 |
| Mar 6, 2026 | 21.29 | 21.39 | 21.29 | 21.35 | -0.42% | 4,918 |
| Mar 5, 2026 | 21.48 | 21.48 | 21.39 | 21.44 | -0.19% | 5,076 |
| Mar 4, 2026 | 21.43 | 21.48 | 21.41 | 21.48 | +0.51% | 7,812 |
| Mar 3, 2026 | 21.40 | 21.56 | 21.27 | 21.37 | -0.74% | 16,309 |
| Mar 2, 2026 | 21.40 | 21.63 | 21.38 | 21.53 | +0.05% | 16,525 |
| Feb 27, 2026 | 22.00 | 22.05 | 21.45 | 21.52 | -2.49% | 104,106 |
| Feb 26, 2026 | 22.10 | 22.14 | 21.73 | 22.07 | -0.63% | 38,900 |
| Feb 25, 2026 | 22.08 | 22.23 | 21.91 | 22.21 | +0.77% | 73,133 |
| Feb 24, 2026 | 21.82 | 22.09 | 21.82 | 22.04 | +0.71% | 250,466 |
| Feb 23, 2026 | 21.91 | 21.92 | 21.80 | 21.89 | -0.11% | 2,789 |
| Feb 20, 2026 | 21.80 | 21.91 | 21.80 | 21.91 | -0.09% | 14,929 |
| Feb 19, 2026 | 21.70 | 21.93 | 21.63 | 21.93 | +0.00% | 15,826 |
| Feb 18, 2026 | 21.80 | 21.95 | 21.78 | 21.93 | +0.46% | 60,294 |
| Feb 17, 2026 | 21.71 | 21.85 | 21.53 | 21.83 | +1.02% | 205,051 |
| Feb 13, 2026 | 21.69 | 21.70 | 21.53 | 21.61 | -0.21% | 28,715 |
| Feb 12, 2026 | 21.64 | 21.70 | 21.45 | 21.66 | +0.07% | 137,255 |
| Feb 11, 2026 | 21.57 | 21.71 | 21.52 | 21.64 | -0.05% | 42,894 |
| Feb 10, 2026 | 21.35 | 21.66 | 21.35 | 21.65 | +1.55% | 22,460 |
| Feb 9, 2026 | 21.17 | 21.42 | 21.17 | 21.32 | +0.49% | 68,672 |
| Feb 6, 2026 | 21.01 | 21.27 | 21.01 | 21.21 | +0.88% | 237,129 |
| Feb 5, 2026 | 20.96 | 21.17 | 20.96 | 21.03 | -0.38% | 14,093 |
| Feb 4, 2026 | 21.00 | 21.15 | 20.94 | 21.11 | +0.19% | 24,782 |
| Feb 3, 2026 | 21.10 | 21.11 | 20.95 | 21.07 | -0.61% | 45,213 |
| Feb 2, 2026 | 20.71 | 21.25 | 20.71 | 21.20 | - | 77,374 |
Daily open, high, low, close and volume for Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock (HBANZ). Showing 197 trading days. Unadjusted prices.