The highest closing price for Huntington Bancshares (HBAN) last month was $17.21, on October 3. It was down 10.6% for the month. The latest price is $15.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $15.25 | $15.47 | $15.14 | $15.44 | 23,143,189 |
October 30 2025 | $15.14 | $15.50 | $15.11 | $15.32 | 33,092,320 |
October 29 2025 | $15.47 | $15.53 | $15.05 | $15.16 | 49,576,633 |
October 28 2025 | $15.60 | $15.73 | $15.37 | $15.54 | 61,710,352 |
October 27 2025 | $15.52 | $15.81 | $15.40 | $15.64 | 123,965,695 |
October 24 2025 | $16.07 | $16.17 | $15.97 | $16.07 | 15,350,910 |
October 23 2025 | $15.92 | $15.98 | $15.78 | $15.86 | 19,553,789 |
October 22 2025 | $15.90 | $16.01 | $15.80 | $15.87 | 25,895,600 |
October 21 2025 | $15.90 | $16.05 | $15.78 | $15.94 | 29,783,650 |
October 20 2025 | $15.80 | $15.87 | $15.60 | $15.84 | 28,011,131 |
October 17 2025 | $15.63 | $15.73 | $15.24 | $15.50 | 76,956,281 |
October 16 2025 | $16.16 | $16.17 | $15.29 | $15.37 | 50,243,648 |
October 15 2025 | $16.45 | $16.45 | $16.12 | $16.21 | 29,714,381 |
October 14 2025 | $15.85 | $16.46 | $15.77 | $16.34 | 26,377,750 |
October 13 2025 | $15.86 | $15.97 | $15.64 | $15.90 | 25,619,680 |
October 10 2025 | $16.37 | $16.39 | $15.58 | $15.60 | 32,618,369 |
October 09 2025 | $16.43 | $16.51 | $16.30 | $16.34 | 34,151,113 |
October 08 2025 | $16.79 | $16.82 | $16.32 | $16.34 | 35,560,809 |
October 07 2025 | $16.82 | $17.04 | $16.74 | $16.76 | 34,678,930 |
October 06 2025 | $17.29 | $17.54 | $16.68 | $16.71 | 42,630,152 |
October 03 2025 | $17.12 | $17.32 | $17.08 | $17.21 | 26,767,811 |
October 02 2025 | $17.04 | $17.13 | $16.89 | $17.04 | 26,172,779 |
October 01 2025 | $17.27 | $17.30 | $17.03 | $17.04 | 30,339,131 |
Daily pricing data for Huntington Bancshares dates back to 11/5/1984, and may be incomplete.
