Huntington Bancshares (HBAN) went public on March 26, 1990, when it opened at a split-adjusted price of $1.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $17.36 | $19.46 | $17.27 | $18.57 | 301,989,886 |
January 2026 | $17.38 | $18.91 | $16.82 | $17.48 | 845,074,382 |
December 2025 | $16.05 | $17.95 | $16.02 | $17.35 | 474,977,346 |
November 2025 | $15.25 | $16.23 | $14.96 | $16.16 | 510,654,750 |
October 2025 | $17.12 | $17.39 | $14.92 | $15.31 | 881,914,103 |
September 2025 | $17.31 | $17.77 | $16.81 | $17.12 | 602,010,195 |
August 2025 | $15.86 | $17.61 | $15.45 | $17.50 | 533,000,447 |
July 2025 | $16.46 | $17.44 | $16.07 | $16.14 | 856,577,277 |
June 2025 | $15.14 | $16.54 | $14.84 | $16.47 | 568,331,455 |
May 2025 | $14.09 | $15.79 | $14.03 | $15.20 | 438,065,225 |
April 2025 | $14.62 | $14.82 | $11.59 | $14.13 | 477,056,338 |
March 2025 | $15.93 | $16.09 | $13.71 | $14.60 | 547,593,291 |
February 2025 | $16.12 | $16.59 | $15.09 | $15.85 | 411,680,701 |
January 2025 | $15.79 | $16.88 | $15.28 | $16.56 | 385,273,143 |
December 2024 | $17.22 | $17.25 | $15.24 | $15.66 | 295,127,255 |
November 2024 | $14.91 | $17.59 | $14.55 | $17.18 | 306,345,428 |
October 2024 | $13.94 | $15.29 | $13.36 | $14.87 | 298,457,367 |
September 2024 | $14.10 | $14.31 | $13.03 | $14.02 | 261,473,374 |
August 2024 | $14.10 | $14.14 | $12.25 | $14.13 | 268,717,116 |
July 2024 | $12.41 | $14.39 | $12.07 | $14.11 | 442,447,985 |
June 2024 | $13.04 | $13.05 | $11.23 | $12.44 | 404,603,677 |
May 2024 | $12.58 | $13.32 | $12.38 | $12.97 | 246,114,296 |
April 2024 | $13.00 | $13.11 | $11.93 | $12.55 | 374,858,406 |
March 2024 | $11.89 | $13.02 | $11.68 | $13.00 | 366,806,048 |
February 2024 | $11.73 | $12.10 | $11.11 | $12.01 | 352,404,343 |
