MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBANM — Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock
NasdaqHuntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock
$19.52
-0.11(-0.54%)
- O
- 19.63
- H
- 19.85
- L
- 19.52
- V
- 22.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.52
Period Return-13.55%
Period High$24.04
Period Low$19.52
Avg Daily Volume13.0K
Total Trading Days365
HBANM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.63 | $19.85 | $19.52 | $19.52 | $-0.11 | -0.54% | 22,617 | $19.67 | $19.52 $19.85 |
| Oct 1, 2026 | $19.99 | $20.08 | $19.55 | $19.63 | $-0.48 | -2.36% | 55,362 | $19.85 | $19.55 $20.08 |
| Sep 30, 2026 | $20.10 | $20.37 | $19.99 | $20.10 | +$0.09 | +0.45% | 171,892 | $20.12 | $19.99 $20.37 |
| Sep 29, 2026 | $19.98 | $20.19 | $19.91 | $20.01 | +$0.02 | +0.10% | 24,132 | $20.03 | $19.91 $20.19 |
| Sep 28, 2026 | $19.91 | $20.10 | $19.89 | $19.99 | $-0.04 | -0.20% | 21,004 | $19.98 | $19.89 $20.10 |
| Sep 25, 2026 | $20.05 | $20.12 | $19.85 | $20.03 | $-0.02 | -0.10% | 11,986 | $20.07 | $19.85 $20.12 |
| Sep 24, 2026 | $20.02 | $20.14 | $19.91 | $20.05 | +$0.04 | +0.20% | 30,672 | $20.00 | $19.91 $20.14 |
| Sep 23, 2026 | $19.93 | $20.10 | $19.82 | $20.01 | $-0.06 | -0.30% | 27,593 | $19.95 | $19.82 $20.10 |
| Sep 22, 2026 | $20.01 | $20.07 | $19.93 | $20.07 | +$0.06 | +0.30% | 15,886 | $20.01 | $19.93 $20.07 |
| Sep 21, 2026 | $20.21 | $20.43 | $19.86 | $20.01 | $-0.14 | -0.69% | 41,635 | $20.08 | $19.86 $20.43 |
| Sep 18, 2026 | $20.24 | $20.36 | $20.01 | $20.15 | +$0.15 | +0.75% | 10,714 | $20.19 | $20.01 $20.36 |
| Sep 17, 2026 | $20.20 | $20.47 | $20.00 | $20.00 | $-0.15 | -0.74% | 23,797 | $20.21 | $20.00 $20.47 |
| Sep 16, 2026 | $20.05 | $20.41 | $19.70 | $20.15 | +$0.24 | +1.21% | 8,321 | $20.07 | $19.70 $20.41 |
| Sep 15, 2026 | $20.11 | $20.14 | $19.54 | $19.91 | +$0.03 | +0.15% | 19,735 | $19.80 | $19.54 $20.14 |
| Sep 14, 2026 | $20.01 | $20.15 | $19.87 | $19.88 | $-0.19 | -0.95% | 54,102 | $20.01 | $19.87 $20.15 |
| Sep 11, 2026 | $20.59 | $20.70 | $20.06 | $20.07 | $-0.33 | -1.62% | 39,533 | $20.28 | $20.06 $20.70 |
| Sep 10, 2026 | $20.75 | $20.75 | $20.40 | $20.40 | $-0.20 | -0.97% | 27,675 | $20.59 | $20.40 $20.75 |
| Sep 9, 2026 | $21.01 | $21.01 | $20.60 | $20.60 | $-0.32 | -1.53% | 8,930 | $20.83 | $20.60 $21.01 |
| Sep 8, 2026 | $20.75 | $20.95 | $20.57 | $20.92 | +$0.07 | +0.34% | 6,901 | $20.83 | $20.57 $20.95 |
| Sep 4, 2026 | $20.75 | $21.05 | $20.60 | $20.85 | $-0.04 | -0.19% | 6,586 | $20.77 | $20.60 $21.05 |
| Sep 3, 2026 | $20.63 | $20.89 | $20.63 | $20.89 | +$0.24 | +1.16% | 6,954 | $20.80 | $20.63 $20.89 |
| Sep 2, 2026 | $20.69 | $20.75 | $20.53 | $20.65 | +$0.14 | +0.68% | 5,499 | $20.68 | $20.53 $20.75 |
| Sep 1, 2026 | $20.85 | $20.85 | $20.44 | $20.51 | $-0.32 | -1.51% | 16,196 | $20.62 | $20.44 $20.85 |
| Aug 31, 2026 | $20.80 | $20.90 | $20.50 | $20.83 | +$0.03 | +0.15% | 8,221 | $20.77 | $20.50 $20.90 |
| Aug 28, 2026 | $21.05 | $21.05 | $20.55 | $20.79 | $-0.06 | -0.27% | 6,290 | $20.82 | $20.55 $21.05 |
| Aug 27, 2026 | $20.77 | $20.93 | $20.34 | $20.85 | $-0.08 | -0.38% | 15,533 | $20.70 | $20.34 $20.93 |
| Aug 26, 2026 | $20.58 | $21.01 | $20.50 | $20.93 | +$0.43 | +2.10% | 10,267 | $20.63 | $20.50 $21.01 |
| Aug 25, 2026 | $20.38 | $20.69 | $20.37 | $20.50 | +$0.01 | +0.05% | 16,137 | $20.53 | $20.37 $20.69 |
| Aug 24, 2026 | $20.40 | $20.50 | $20.40 | $20.49 | +$0.15 | +0.74% | 12,167 | $20.47 | $20.40 $20.50 |
| Aug 21, 2026 | $20.49 | $20.60 | $20.34 | $20.34 | $-0.06 | -0.27% | 11,204 | $20.48 | $20.34 $20.60 |