MARKET IS OPEN
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%
HBAN — Huntington Bancshares Inc
NasdaqHuntington Bancshares Inc
$15.33
+0.14(+0.92%)
- O
- 15.30
- H
- 15.42
- L
- 15.21
- V
- 20.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.33
Period Return+10.05%
Period High$19.46
Period Low$13.60
Avg Daily Volume27.85M
Total Trading Days365
HBAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.30 | $15.42 | $15.21 | $15.33 | +$0.14 | +0.92% | 20,537,170 | $15.32 | $15.21 $15.42 |
| Oct 1, 2026 | $15.20 | $15.27 | $14.82 | $15.19 | $-0.07 | -0.46% | 26,146,489 | $15.07 | $14.82 $15.27 |
| Sep 30, 2026 | $15.29 | $15.42 | $15.21 | $15.26 | $-0.01 | -0.07% | 34,788,976 | $15.29 | $15.21 $15.42 |
| Sep 29, 2026 | $15.34 | $15.43 | $15.08 | $15.27 | $-0.03 | -0.20% | 28,398,439 | $15.22 | $15.08 $15.43 |
| Sep 28, 2026 | $15.54 | $15.60 | $15.28 | $15.30 | $-0.34 | -2.17% | 30,524,047 | $15.38 | $15.28 $15.60 |
| Sep 25, 2026 | $15.39 | $15.74 | $15.32 | $15.64 | +$0.33 | +2.16% | 33,486,656 | $15.58 | $15.32 $15.74 |
| Sep 24, 2026 | $15.38 | $15.47 | $15.19 | $15.31 | $-0.07 | -0.46% | 46,691,847 | $15.31 | $15.19 $15.47 |
| Sep 23, 2026 | $15.56 | $15.67 | $15.38 | $15.38 | $-0.31 | -1.98% | 27,531,151 | $15.53 | $15.38 $15.67 |
| Sep 22, 2026 | $16.14 | $16.15 | $15.58 | $15.69 | $-0.35 | -2.18% | 29,302,153 | $15.71 | $15.58 $16.15 |
| Sep 21, 2026 | $16.00 | $16.06 | $15.94 | $16.04 | +$0.16 | +1.01% | 24,038,310 | $16.02 | $15.94 $16.06 |
| Sep 18, 2026 | $15.86 | $15.94 | $15.69 | $15.88 | +$0.00 | +0.00% | 53,658,214 | $15.85 | $15.69 $15.94 |
| Sep 17, 2026 | $15.90 | $15.98 | $15.55 | $15.88 | +$0.06 | +0.38% | 37,150,438 | $15.80 | $15.55 $15.98 |
| Sep 16, 2026 | $16.52 | $16.73 | $15.61 | $15.82 | $-0.93 | -5.55% | 77,463,133 | $16.14 | $15.61 $16.73 |
| Sep 15, 2026 | $16.77 | $16.95 | $16.64 | $16.75 | $-0.02 | -0.12% | 37,013,086 | $16.78 | $16.64 $16.95 |
| Sep 14, 2026 | $16.80 | $16.99 | $16.70 | $16.77 | $-0.09 | -0.53% | 19,362,916 | $16.81 | $16.70 $16.99 |
| Sep 11, 2026 | $16.86 | $16.97 | $16.63 | $16.86 | +$0.13 | +0.78% | 19,013,056 | $16.83 | $16.63 $16.97 |
| Sep 10, 2026 | $16.63 | $16.74 | $16.42 | $16.73 | +$0.10 | +0.60% | 25,234,783 | $16.61 | $16.42 $16.74 |
| Sep 9, 2026 | $16.71 | $16.84 | $16.56 | $16.63 | $-0.13 | -0.78% | 20,512,250 | $16.65 | $16.56 $16.84 |
| Sep 8, 2026 | $16.96 | $17.02 | $16.74 | $16.76 | $-0.27 | -1.59% | 20,193,462 | $16.82 | $16.74 $17.02 |
| Sep 4, 2026 | $16.96 | $17.16 | $16.96 | $17.03 | $-0.03 | -0.18% | 13,262,451 | $17.07 | $16.96 $17.16 |
| Sep 3, 2026 | $16.96 | $17.13 | $16.87 | $17.06 | +$0.18 | +1.07% | 17,764,803 | $17.01 | $16.87 $17.13 |
| Sep 2, 2026 | $16.54 | $17.03 | $16.50 | $16.88 | +$0.46 | +2.80% | 19,777,854 | $16.87 | $16.50 $17.03 |
| Sep 1, 2026 | $16.75 | $16.81 | $16.40 | $16.42 | $-0.27 | -1.59% | 25,911,134 | $16.51 | $16.40 $16.81 |
| Aug 31, 2026 | $16.93 | $16.93 | $16.66 | $16.69 | $-0.24 | -1.39% | 24,068,067 | $16.71 | $16.66 $16.93 |
| Aug 28, 2026 | $16.96 | $17.04 | $16.83 | $16.92 | +$0.06 | +0.36% | 21,522,602 | $16.91 | $16.83 $17.04 |
| Aug 27, 2026 | $16.93 | $17.01 | $16.79 | $16.86 | $-0.18 | -1.06% | 23,258,435 | $16.89 | $16.79 $17.01 |
| Aug 26, 2026 | $17.03 | $17.15 | $16.94 | $17.04 | +$0.09 | +0.53% | 17,133,404 | $17.08 | $16.94 $17.15 |
| Aug 25, 2026 | $17.09 | $17.10 | $16.85 | $16.95 | $-0.09 | -0.53% | 14,531,736 | $16.93 | $16.85 $17.10 |
| Aug 24, 2026 | $17.03 | $17.36 | $16.98 | $17.04 | +$0.01 | +0.06% | 20,432,656 | $17.10 | $16.98 $17.36 |
| Aug 21, 2026 | $17.18 | $17.25 | $16.88 | $17.03 | +$0.02 | +0.12% | 18,941,123 | $17.02 | $16.88 $17.25 |