HBANZ
Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock
stockNASDAQ
Market OpenOct 1, 2026 1:04:19 PM EDT
18.61USD0.000%(+18.61)40,382
HBANZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.66 | 18.80 | 18.57 | 18.60 | -0.161% | 13,752 | 0.000% | |
| 2026-10-01 | 18.64 | 18.81 | 18.59 | 18.63 | -1.429% | 32,227 | -0.161% | |
| 2026-09-30 | 18.85 | 18.90 | 18.55 | 18.90 | +0.908% | 17,869 | -1.587% | |
| 2026-09-29 | 19.00 | 19.00 | 18.72 | 18.73 | -1.265% | 6,211 | -0.694% | |
| 2026-09-28 | 18.99 | 19.03 | 18.73 | 18.97 | -0.420% | 7,099 | -1.950% | |
| 2026-09-25 | 19.05 | 19.19 | 19.05 | 19.05 | -0.781% | 10,236 | -2.362% | |
| 2026-09-24 | 19.20 | 19.20 | 18.98 | 19.20 | +0.681% | 8,419 | -3.124% | |
| 2026-09-23 | 18.96 | 19.16 | 18.96 | 19.07 | -0.064% | 4,435 | -2.465% | |
| 2026-09-22 | 19.05 | 19.18 | 19.00 | 19.08 | -0.354% | 8,885 | -2.527% | |
| 2026-09-21 | 19.04 | 19.20 | 19.04 | 19.15 | +0.001% | 8,453 | -2.872% | |
| 2026-09-18 | 19.26 | 19.26 | 19.11 | 19.15 | +0.186% | 2,488 | -2.872% | |
| 2026-09-17 | 19.05 | 19.29 | 19.05 | 19.11 | -0.859% | 11,115 | -2.691% | |
| 2026-09-16 | 19.07 | 19.30 | 19.07 | 19.28 | +0.942% | 9,716 | -3.527% | |
| 2026-09-15 | 19.03 | 19.17 | 19.03 | 19.10 | +0.052% | 7,659 | -2.618% | |
| 2026-09-14 | 19.16 | 19.18 | 19.09 | 19.09 | -0.182% | 5,576 | -2.567% | |
| 2026-09-11 | 19.15 | 19.15 | 19.13 | 19.13 | -0.026% | 1,643 | -2.745% | |
| 2026-09-10 | 19.01 | 19.15 | 19.01 | 19.13 | -0.209% | 4,260 | -2.771% | |
| 2026-09-09 | 19.25 | 19.37 | 19.06 | 19.17 | +0.052% | 18,916 | -2.973% | |
| 2026-09-08 | 19.37 | 19.40 | 19.07 | 19.16 | +0.577% | 9,317 | -2.923% | |
| 2026-09-04 | 19.00 | 19.15 | 19.00 | 19.05 | +0.105% | 9,296 | -2.362% | |
| 2026-09-03 | 19.12 | 19.26 | 18.90 | 19.03 | -0.757% | 14,907 | -2.260% | |
| 2026-09-02 | 19.15 | 19.23 | 19.15 | 19.18 | -0.285% | 9,468 | -2.999% | |
| 2026-09-01 | 19.27 | 19.35 | 19.10 | 19.23 | +0.313% | 18,615 | -3.276% | |
| 2026-08-31 | 19.20 | 19.37 | 19.15 | 19.17 | 0.000% | 12,223 | -2.973% | |
| 2026-08-28 | 19.40 | 19.40 | 19.10 | 19.17 | -1.033% | 17,364 | -2.973% | |
| 2026-08-27 | 19.25 | 19.43 | 19.25 | 19.37 | +0.155% | 12,455 | -3.975% | |
| 2026-08-26 | 19.35 | 19.37 | 19.30 | 19.34 | +0.207% | 4,627 | -3.826% | |
| 2026-08-25 | 19.38 | 19.38 | 19.29 | 19.30 | +0.052% | 8,500 | -3.627% | |
| 2026-08-24 | 19.13 | 19.29 | 19.13 | 19.29 | +0.820% | 5,459 | -3.577% | |
| 2026-08-21 | 19.16 | 19.22 | 19.12 | 19.13 | -0.916% | 13,277 | -2.787% | |
| 2026-08-20 | 19.35 | 19.39 | 19.26 | 19.31 | +0.104% | 8,903 | -3.677% | |
| 2026-08-19 | 19.29 | 19.35 | 19.15 | 19.29 | +0.312% | 7,043 | -3.577% | |
| 2026-08-18 | 19.13 | 19.26 | 19.10 | 19.23 | -0.876% | 17,050 | -3.276% | |
| 2026-08-17 | 19.44 | 19.46 | 19.40 | 19.40 | -0.257% | 11,123 | -4.124% | |
| 2026-08-14 | 19.45 | 19.50 | 19.44 | 19.45 | -0.103% | 7,065 | -4.370% | |
| 2026-08-13 | 19.42 | 19.50 | 19.42 | 19.47 | -0.307% | 16,740 | -4.468% | |
| 2026-08-12 | 19.42 | 19.56 | 19.42 | 19.53 | +0.291% | 16,806 | -4.762% | |
| 2026-08-11 | 19.59 | 19.59 | 19.40 | 19.47 | -0.392% | 15,540 | -4.485% | |
| 2026-08-10 | 19.51 | 19.59 | 19.48 | 19.55 | 0.000% | 7,024 | -4.859% | |
| 2026-08-07 | 19.67 | 19.67 | 19.55 | 19.55 | -0.255% | 5,358 | -4.859% | |
| 2026-08-06 | 19.65 | 19.65 | 19.60 | 19.60 | 0.000% | 5,856 | -5.102% | |
| 2026-08-05 | 19.56 | 19.67 | 19.54 | 19.60 | -1.464% | 18,637 | -5.102% | Div $0.344 |
| 2026-08-04 | 19.92 | 19.92 | 19.83 | 19.89 | +0.512% | 9,202 | -6.492% | |
| 2026-07-31 | 19.80 | 19.92 | 19.79 | 19.79 | -0.101% | 15,799 | -6.013% | |
| 2026-07-30 | 19.89 | 19.89 | 19.79 | 19.81 | +0.253% | 2,724 | -6.108% | |
| 2026-07-29 | 19.81 | 19.92 | 19.76 | 19.76 | -0.453% | 6,387 | -5.870% | |
| 2026-07-28 | 19.90 | 19.96 | 19.85 | 19.85 | -0.466% | 5,820 | -6.297% | |
| 2026-07-27 | 19.81 | 19.95 | 19.81 | 19.94 | +0.216% | 2,782 | -6.734% | |
| 2026-07-24 | 19.90 | 19.90 | 19.81 | 19.90 | +0.403% | 4,950 | -6.532% | |
| 2026-07-23 | 19.75 | 19.92 | 19.75 | 19.82 | -0.050% | 6,133 | -6.155% | |
| 2026-07-22 | 19.86 | 19.95 | 19.83 | 19.83 | -0.402% | 14,743 | -6.203% | |
| 2026-07-21 | 19.95 | 19.95 | 19.91 | 19.91 | -0.445% | 4,697 | -6.580% | |
| 2026-07-20 | 20.00 | 20.00 | 19.89 | 20.00 | +0.350% | 17,517 | -6.995% | |
| 2026-07-17 | 19.76 | 20.06 | 19.76 | 19.93 | +0.602% | 32,453 | -6.670% | |
| 2026-07-16 | 19.79 | 19.93 | 19.79 | 19.81 | -0.352% | 13,421 | -6.108% | |
| 2026-07-15 | 19.70 | 19.88 | 19.69 | 19.88 | +0.556% | 14,621 | -6.439% | |
| 2026-07-14 | 19.71 | 19.82 | 19.71 | 19.77 | +0.305% | 8,016 | -5.918% | |
| 2026-07-13 | 19.70 | 19.75 | 19.61 | 19.71 | +0.036% | 25,665 | -5.631% | |
| 2026-07-10 | 19.77 | 19.77 | 19.67 | 19.70 | -0.112% | 5,058 | -5.598% | |
| 2026-07-09 | 19.66 | 19.75 | 19.66 | 19.73 | +0.025% | 7,732 | -5.703% | |
| 2026-07-08 | 19.70 | 19.72 | 19.65 | 19.72 | -0.253% | 5,502 | -5.680% | |
| 2026-07-07 | 19.84 | 19.87 | 19.68 | 19.77 | -0.453% | 5,915 | -5.918% | |
| 2026-07-06 | 19.77 | 19.87 | 19.73 | 19.86 | +0.379% | 11,972 | -6.344% | |
| 2026-07-02 | 19.89 | 19.89 | 19.73 | 19.79 | +0.177% | 6,729 | -5.989% | |
| 2026-07-01 | 19.75 | 19.90 | 19.73 | 19.75 | +0.305% | 12,505 | -5.823% | |
| 2026-06-30 | 19.94 | 19.98 | 19.65 | 19.69 | -1.055% | 45,889 | -5.536% | |
| 2026-06-29 | 20.03 | 20.03 | 19.81 | 19.90 | 0.000% | 7,031 | -6.533% | |
| 2026-06-26 | 19.99 | 19.99 | 19.68 | 19.90 | 0.000% | 8,260 | -6.533% | |
| 2026-06-25 | 19.96 | 20.07 | 19.89 | 19.90 | +0.227% | 12,637 | -6.533% | |
| 2026-06-24 | 19.77 | 19.86 | 19.75 | 19.86 | +0.481% | 3,940 | -6.321% | |
| 2026-06-23 | 19.67 | 19.90 | 19.67 | 19.76 | -0.704% | 9,408 | -5.870% | |
| 2026-06-22 | 19.95 | 20.00 | 19.79 | 19.90 | -0.500% | 12,718 | -6.533% | |
| 2026-06-18 | 19.99 | 20.05 | 19.96 | 20.00 | +0.150% | 5,878 | -7.000% | |
| 2026-06-17 | 19.95 | 20.07 | 19.93 | 19.97 | +0.025% | 4,286 | -6.860% | |
| 2026-06-16 | 20.08 | 20.19 | 19.95 | 19.96 | -0.802% | 21,323 | -6.837% | |
| 2026-06-15 | 19.95 | 20.13 | 19.95 | 20.13 | +0.783% | 4,489 | -7.584% | |
| 2026-06-12 | 20.04 | 20.04 | 19.97 | 19.97 | -0.300% | 1,186 | -6.860% | |
| 2026-06-11 | 20.03 | 20.10 | 19.95 | 20.03 | +0.603% | 4,742 | -7.139% | |
| 2026-06-10 | 20.01 | 20.14 | 19.91 | 19.91 | -0.525% | 4,975 | -6.580% | |
| 2026-06-09 | 20.10 | 20.14 | 20.02 | 20.02 | -0.670% | 9,072 | -7.070% | |
| 2026-06-08 | 20.20 | 20.22 | 20.11 | 20.15 | +0.199% | 3,918 | -7.692% | |
| 2026-06-05 | 20.20 | 20.20 | 20.07 | 20.11 | -0.838% | 15,225 | -7.509% | |
| 2026-06-04 | 20.30 | 20.36 | 20.25 | 20.28 | -0.099% | 13,535 | -8.284% | |
| 2026-06-03 | 20.35 | 20.45 | 20.30 | 20.30 | -0.148% | 16,283 | -8.374% | |
| 2026-06-02 | 20.43 | 20.54 | 20.31 | 20.33 | -1.022% | 11,140 | -8.510% | |
| 2026-06-01 | 20.43 | 20.54 | 20.35 | 20.54 | +0.538% | 9,196 | -9.445% | |
| 2026-05-29 | 20.65 | 20.65 | 20.43 | 20.43 | -0.195% | 17,283 | -8.957% | |
| 2026-05-28 | 20.41 | 20.60 | 20.41 | 20.47 | +0.294% | 4,036 | -9.135% | |
| 2026-05-27 | 20.44 | 20.50 | 20.41 | 20.41 | -0.390% | 11,592 | -8.868% | |
| 2026-05-26 | 20.50 | 20.50 | 20.42 | 20.49 | +0.392% | 8,616 | -9.224% | |
| 2026-05-22 | 20.44 | 20.55 | 20.41 | 20.41 | -0.196% | 18,171 | -8.868% | |
| 2026-05-21 | 20.50 | 20.58 | 20.40 | 20.45 | -0.341% | 7,568 | -9.046% | |
| 2026-05-20 | 20.49 | 20.73 | 20.37 | 20.52 | +0.835% | 10,508 | -9.357% | |
| 2026-05-19 | 20.45 | 20.50 | 20.35 | 20.35 | -0.562% | 7,806 | -8.600% | |
| 2026-05-18 | 20.60 | 20.75 | 20.46 | 20.46 | -0.655% | 5,089 | -9.113% | |
| 2026-05-15 | 20.64 | 20.70 | 20.60 | 20.60 | -0.962% | 6,403 | -9.709% | |
| 2026-05-14 | 20.95 | 20.95 | 20.80 | 20.80 | 0.000% | 5,256 | -10.577% | |
| 2026-05-13 | 20.97 | 21.03 | 20.77 | 20.80 | -0.811% | 5,404 | -10.577% | |
| 2026-05-12 | 21.00 | 21.15 | 20.97 | 20.97 | -0.427% | 2,930 | -11.302% | |
| 2026-05-11 | 21.06 | 21.19 | 21.04 | 21.06 | -0.378% | 12,332 | -11.681% | |
| 2026-05-08 | 21.14 | 21.14 | 21.14 | 21.14 | +0.332% | 720 | -12.015% | |
| 2026-05-07 | 21.06 | 21.19 | 21.05 | 21.07 | +0.453% | 8,522 | -11.723% | |
| 2026-05-06 | 21.02 | 21.19 | 20.98 | 20.98 | -0.214% | 3,415 | -11.323% | |
| 2026-05-05 | 21.00 | 21.02 | 20.97 | 21.02 | -0.228% | 4,368 | -11.513% | |
| 2026-05-04 | 21.05 | 21.11 | 21.02 | 21.07 | -0.340% | 6,057 | -11.715% | |
| 2026-05-01 | 21.10 | 21.14 | 21.01 | 21.14 | -0.283% | 6,881 | -12.015% | |
| 2026-04-30 | 20.69 | 21.33 | 20.69 | 21.20 | +0.808% | 124,952 | -12.264% | Div $0.344 |
| 2026-04-29 | 21.00 | 21.06 | 20.86 | 21.03 | 0.000% | 13,279 | -11.555% | |
| 2026-04-28 | 21.09 | 21.10 | 20.75 | 21.03 | -0.095% | 17,840 | -11.555% | |
| 2026-04-27 | 21.05 | 21.10 | 20.99 | 21.05 | -0.047% | 5,734 | -11.639% | |
| 2026-04-24 | 21.13 | 21.15 | 21.02 | 21.06 | -0.284% | 7,496 | -11.681% | |
| 2026-04-23 | 21.19 | 21.19 | 21.02 | 21.12 | -0.612% | 8,968 | -11.932% | |
| 2026-04-22 | 21.05 | 21.25 | 21.05 | 21.25 | +0.425% | 1,618 | -12.471% | |
| 2026-04-21 | 21.20 | 21.20 | 21.10 | 21.16 | -0.377% | 3,315 | -12.098% | |
| 2026-04-20 | 21.26 | 21.26 | 21.12 | 21.24 | -0.141% | 2,274 | -12.429% | |
| 2026-04-17 | 21.19 | 21.39 | 21.19 | 21.27 | +0.615% | 3,828 | -12.553% | |
| 2026-04-16 | 21.07 | 21.30 | 21.07 | 21.14 | -0.142% | 8,226 | -12.015% | |
| 2026-04-15 | 21.01 | 21.17 | 21.01 | 21.17 | +0.427% | 7,781 | -12.140% | |
| 2026-04-14 | 21.05 | 21.08 | 20.93 | 21.08 | +0.621% | 5,131 | -11.765% | |
| 2026-04-13 | 20.95 | 20.97 | 20.81 | 20.95 | -0.095% | 6,692 | -11.217% | |
| 2026-04-10 | 20.91 | 20.98 | 20.90 | 20.97 | +0.048% | 5,310 | -11.302% | |
| 2026-04-09 | 20.76 | 20.96 | 20.76 | 20.96 | +0.383% | 9,535 | -11.260% | |
| 2026-04-08 | 20.72 | 20.88 | 20.63 | 20.88 | +1.507% | 27,342 | -10.920% | |
| 2026-04-07 | 20.51 | 20.57 | 20.46 | 20.57 | +0.293% | 9,343 | -9.577% | |
| 2026-04-06 | 20.54 | 20.70 | 20.51 | 20.51 | -0.146% | 4,079 | -9.313% | |
| 2026-04-02 | 20.50 | 20.63 | 20.44 | 20.54 | -0.049% | 11,302 | -9.445% | |
| 2026-04-01 | 20.47 | 20.69 | 20.46 | 20.55 | +0.391% | 24,268 | -9.489% | |
| 2026-03-31 | 20.45 | 20.56 | 20.35 | 20.47 | +0.098% | 20,938 | -9.135% | |
| 2026-03-30 | 20.60 | 20.65 | 20.45 | 20.45 | -0.244% | 2,617 | -9.046% | |
| 2026-03-27 | 20.62 | 20.62 | 20.50 | 20.50 | -0.942% | 5,722 | -9.268% | |
| 2026-03-26 | 20.62 | 20.84 | 20.62 | 20.70 | -0.505% | 49,856 | -10.123% | |
| 2026-03-25 | 20.95 | 20.95 | 20.75 | 20.80 | +0.289% | 3,130 | -10.577% | |
| 2026-03-24 | 20.77 | 20.78 | 20.70 | 20.74 | +0.290% | 3,561 | -10.318% | |
| 2026-03-23 | 20.71 | 20.79 | 20.68 | 20.68 | -0.097% | 967 | -10.058% | |
| 2026-03-20 | 21.00 | 21.00 | 20.70 | 20.70 | -0.957% | 6,035 | -10.145% | |
| 2026-03-19 | 20.95 | 20.96 | 20.86 | 20.90 | -0.476% | 8,421 | -11.005% | |
| 2026-03-18 | 21.02 | 21.05 | 20.88 | 21.00 | -0.143% | 10,404 | -11.429% | |
| 2026-03-17 | 20.85 | 21.11 | 20.85 | 21.03 | +0.622% | 19,485 | -11.555% | |
| 2026-03-16 | 21.05 | 21.05 | 20.86 | 20.90 | -0.096% | 21,244 | -11.005% | |
| 2026-03-13 | 21.11 | 21.11 | 20.92 | 20.92 | -0.853% | 7,536 | -11.090% | |
| 2026-03-12 | 21.25 | 21.25 | 21.10 | 21.10 | -0.711% | 12,576 | -11.848% | |
| 2026-03-11 | 21.28 | 21.35 | 21.25 | 21.25 | -0.209% | 4,600 | -12.475% | |
| 2026-03-10 | 21.28 | 21.38 | 21.23 | 21.30 | -0.021% | 8,794 | -12.658% | |
| 2026-03-09 | 21.33 | 21.35 | 21.25 | 21.30 | -0.234% | 3,768 | -12.676% | |
| 2026-03-06 | 21.29 | 21.39 | 21.29 | 21.35 | -0.420% | 4,918 | -12.881% | |
| 2026-03-05 | 21.48 | 21.48 | 21.39 | 21.44 | -0.186% | 5,076 | -13.246% | |
| 2026-03-04 | 21.43 | 21.48 | 21.41 | 21.48 | +0.515% | 7,812 | -13.408% | |
| 2026-03-03 | 21.40 | 21.56 | 21.27 | 21.37 | -0.743% | 16,309 | -12.962% | |
| 2026-03-02 | 21.40 | 21.63 | 21.38 | 21.53 | +0.046% | 16,525 | -13.609% | |
| 2026-02-27 | 22.00 | 22.05 | 21.45 | 21.52 | -2.492% | 104,106 | -13.569% | |
| 2026-02-26 | 22.10 | 22.14 | 21.73 | 22.07 | -0.630% | 38,900 | -15.723% | |
| 2026-02-25 | 22.08 | 22.23 | 21.91 | 22.21 | +0.771% | 73,132 | -16.254% | |
| 2026-02-24 | 21.82 | 22.09 | 21.82 | 22.04 | +0.708% | 250,466 | -15.608% | |
| 2026-02-23 | 21.91 | 21.92 | 21.80 | 21.89 | -0.114% | 2,789 | -15.010% | |
| 2026-02-20 | 21.80 | 21.91 | 21.80 | 21.91 | -0.091% | 14,929 | -15.107% | |
| 2026-02-19 | 21.70 | 21.93 | 21.63 | 21.93 | 0.000% | 15,826 | -15.185% | |
| 2026-02-18 | 21.80 | 21.95 | 21.78 | 21.93 | +0.458% | 60,294 | -15.185% | |
| 2026-02-17 | 21.71 | 21.85 | 21.53 | 21.83 | +1.018% | 205,051 | -14.796% | |
| 2026-02-13 | 21.69 | 21.70 | 21.53 | 21.61 | -0.208% | 28,715 | -13.929% | |
| 2026-02-12 | 21.64 | 21.70 | 21.45 | 21.66 | +0.069% | 137,255 | -14.108% | |
| 2026-02-11 | 21.57 | 21.71 | 21.52 | 21.64 | -0.046% | 42,894 | -14.048% | |
| 2026-02-10 | 21.35 | 21.66 | 21.35 | 21.65 | +1.548% | 22,460 | -14.088% | |
| 2026-02-09 | 21.17 | 21.42 | 21.17 | 21.32 | +0.495% | 68,672 | -12.758% | |
| 2026-02-06 | 21.01 | 21.27 | 21.01 | 21.21 | +0.880% | 237,129 | -12.326% | |
| 2026-02-05 | 20.96 | 21.17 | 20.96 | 21.03 | -0.379% | 14,093 | -11.555% | |
| 2026-02-04 | 21.00 | 21.15 | 20.94 | 21.11 | +0.190% | 24,782 | -11.890% | |
| 2026-02-03 | 21.10 | 21.11 | 20.95 | 21.07 | -0.613% | 45,213 | -11.723% | |
| 2026-02-02 | 20.71 | 21.25 | 20.71 | 21.20 | 0.000% | 77,374 | -12.264% |