Huntington Bancshares (HBAN)

Historical Prices For Huntington Bancshares (HBAN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	17.70	17.75	17.51	17.54	21,797,686	17.54
7/02/2025	17.24	17.43	17.11	17.40	31,339,874	17.40
7/01/2025	16.75	17.27	16.69	17.18	48,628,883	17.18
6/30/2025	16.71	16.84	16.66	16.76	31,096,728	16.76
6/27/2025	16.65	16.75	16.53	16.60	36,525,382	16.60
6/26/2025	16.36	16.67	16.34	16.64	32,823,292	16.64
6/25/2025	16.30	16.30	16.12	16.28	20,382,990	16.28
6/24/2025	16.20	16.44	16.16	16.26	26,672,287	16.26
6/23/2025	15.81	16.09	15.68	16.07	22,795,414	16.07
6/20/2025	15.90	15.91	15.76	15.84	27,454,190	15.84
6/18/2025	15.49	15.82	15.45	15.73	23,511,419	15.73
6/17/2025	15.41	15.62	15.38	15.48	26,820,760	15.48
6/16/2025	15.74	15.80	15.56	15.70	22,831,141	15.54
6/13/2025	15.76	15.80	15.47	15.51	36,224,954	15.36
6/12/2025	16.00	16.03	15.83	15.96	31,620,810	15.80
6/11/2025	16.52	16.56	16.03	16.09	51,741,673	15.93
6/10/2025	16.20	16.41	16.16	16.31	32,376,888	16.15
6/09/2025	16.26	16.41	16.18	16.23	28,886,766	16.07
6/06/2025	15.99	16.24	15.91	16.22	30,776,074	16.06
6/05/2025	15.74	15.84	15.59	15.74	26,123,778	15.58
6/04/2025	15.86	15.99	15.72	15.74	19,170,734	15.58
6/03/2025	15.56	15.94	15.49	15.91	21,317,860	15.75
6/02/2025	15.56	15.60	15.26	15.58	19,174,477	15.43
5/30/2025	15.64	15.69	15.50	15.63	25,570,601	15.48
5/29/2025	15.63	15.72	15.52	15.72	27,628,323	15.56
5/28/2025	15.73	15.77	15.54	15.56	21,952,380	15.41
5/27/2025	15.51	15.76	15.39	15.76	23,906,351	15.60
5/23/2025	15.09	15.42	15.06	15.32	25,782,944	15.17
5/22/2025	15.28	15.57	15.24	15.43	28,810,862	15.28
5/21/2025	15.84	15.87	15.29	15.32	24,551,633	15.17
5/20/2025	16.11	16.11	15.89	15.94	15,163,656	15.78
5/19/2025	16.00	16.18	15.96	16.12	20,177,721	15.96
5/16/2025	16.06	16.23	16.00	16.18	15,203,016	16.02
5/15/2025	16.13	16.15	15.94	16.10	22,728,671	15.94
5/14/2025	16.07	16.15	15.98	16.09	21,159,955	15.93
5/13/2025	15.97	16.17	15.88	16.09	21,061,096	15.93
5/12/2025	15.90	16.17	15.87	15.93	25,726,887	15.77
5/09/2025	15.25	15.31	15.14	15.22	18,130,478	15.07
5/08/2025	15.17	15.35	15.09	15.22	20,118,436	15.07
5/07/2025	14.95	15.11	14.87	14.96	15,068,869	14.81
5/06/2025	14.83	15.02	14.79	14.88	19,383,994	14.73
5/05/2025	14.94	15.25	14.89	15.02	12,856,909	14.87
5/02/2025	14.85	15.13	14.80	15.08	18,090,815	14.93
5/01/2025	14.48	14.76	14.42	14.62	14,989,940	14.48
4/30/2025	14.32	14.58	14.19	14.53	18,423,448	14.39
4/29/2025	14.51	14.68	14.39	14.64	13,693,866	14.50
4/28/2025	14.50	14.63	14.40	14.58	15,511,129	14.44
4/25/2025	14.44	14.56	14.34	14.40	17,839,820	14.26
4/24/2025	14.15	14.58	14.09	14.55	16,491,578	14.41
4/23/2025	14.26	14.68	14.07	14.18	20,634,266	14.04
4/22/2025	13.67	13.96	13.60	13.93	21,021,784	13.79
4/21/2025	13.58	13.64	13.36	13.47	22,120,126	13.34
4/17/2025	13.72	13.96	13.54	13.67	31,069,248	13.54
4/16/2025	13.28	13.49	13.10	13.27	26,340,782	13.14
4/15/2025	13.26	13.63	13.22	13.40	14,987,088	13.27
4/14/2025	13.12	13.26	12.96	13.15	16,374,444	13.02
4/11/2025	12.75	13.02	12.48	12.89	23,058,926	12.76
4/10/2025	13.33	13.41	12.42	12.89	28,774,847	12.76
4/09/2025	12.30	13.96	12.08	13.71	31,308,702	13.57
4/08/2025	13.20	13.38	12.28	12.49	25,512,255	12.37
4/07/2025	12.12	13.00	11.91	12.71	37,022,257	12.58
4/04/2025	12.81	12.95	12.13	12.57	28,715,607	12.45