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%
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
NasdaqHuntington Bancshares Incorporated Depositary Shares, Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock
$18.60
-0.03(-0.16%)
- O
- 18.66
- H
- 18.80
- L
- 18.57
- V
- 13.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.60
Period Return-12.26%
Period High$22.23
Period Low$18.55
Avg Daily Volume18.4K
Total Trading Days168
HBANZ — Historical OHLCV Price & Volume Table
Feb 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.66 | $18.80 | $18.57 | $18.60 | $-0.03 | -0.16% | 13,751 | $18.69 | $18.57 $18.80 |
| Oct 1, 2026 | $18.64 | $18.81 | $18.59 | $18.63 | $-0.27 | -1.43% | 32,227 | $18.66 | $18.59 $18.81 |
| Sep 30, 2026 | $18.85 | $18.90 | $18.55 | $18.90 | +$0.17 | +0.91% | 17,869 | $18.80 | $18.55 $18.90 |
| Sep 29, 2026 | $19.00 | $19.00 | $18.72 | $18.73 | $-0.24 | -1.27% | 6,211 | $18.78 | $18.72 $19.00 |
| Sep 28, 2026 | $18.99 | $19.03 | $18.73 | $18.97 | $-0.08 | -0.42% | 7,099 | $18.90 | $18.73 $19.03 |
| Sep 25, 2026 | $19.05 | $19.19 | $19.05 | $19.05 | $-0.15 | -0.78% | 10,236 | $19.10 | $19.05 $19.19 |
| Sep 24, 2026 | $19.20 | $19.20 | $18.98 | $19.20 | +$0.13 | +0.68% | 8,419 | $19.06 | $18.98 $19.20 |
| Sep 23, 2026 | $18.96 | $19.16 | $18.96 | $19.07 | $-0.01 | -0.06% | 4,435 | $19.06 | $18.96 $19.16 |
| Sep 22, 2026 | $19.05 | $19.18 | $19.00 | $19.08 | $-0.07 | -0.35% | 8,885 | $19.07 | $19.00 $19.18 |
| Sep 21, 2026 | $19.04 | $19.20 | $19.04 | $19.15 | +$0.00 | +0.00% | 8,453 | $19.11 | $19.04 $19.20 |
| Sep 18, 2026 | $19.26 | $19.26 | $19.12 | $19.15 | +$0.04 | +0.19% | 2,488 | $19.14 | $19.12 $19.26 |
| Sep 17, 2026 | $19.05 | $19.29 | $19.05 | $19.11 | $-0.17 | -0.86% | 11,115 | $19.15 | $19.05 $19.29 |
| Sep 16, 2026 | $19.07 | $19.30 | $19.07 | $19.28 | +$0.18 | +0.94% | 9,716 | $19.22 | $19.07 $19.30 |
| Sep 15, 2026 | $19.03 | $19.17 | $19.03 | $19.10 | +$0.01 | +0.05% | 7,659 | $19.13 | $19.03 $19.17 |
| Sep 14, 2026 | $19.16 | $19.18 | $19.09 | $19.09 | $-0.03 | -0.18% | 5,576 | $19.15 | $19.09 $19.18 |
| Sep 11, 2026 | $19.15 | $19.15 | $19.13 | $19.13 | $-0.01 | -0.03% | 1,643 | $19.14 | $19.13 $19.15 |
| Sep 10, 2026 | $19.01 | $19.15 | $19.01 | $19.13 | $-0.04 | -0.21% | 4,260 | $19.10 | $19.01 $19.15 |
| Sep 9, 2026 | $19.25 | $19.37 | $19.06 | $19.17 | +$0.01 | +0.05% | 18,916 | $19.13 | $19.06 $19.37 |
| Sep 8, 2026 | $19.37 | $19.40 | $19.07 | $19.16 | +$0.11 | +0.58% | 9,317 | $19.24 | $19.07 $19.40 |
| Sep 4, 2026 | $19.00 | $19.15 | $19.00 | $19.05 | +$0.02 | +0.11% | 9,296 | $19.08 | $19.00 $19.15 |
| Sep 3, 2026 | $19.12 | $19.26 | $18.90 | $19.03 | $-0.15 | -0.76% | 14,907 | $19.05 | $18.90 $19.26 |
| Sep 2, 2026 | $19.15 | $19.23 | $19.15 | $19.18 | $-0.05 | -0.29% | 9,438 | $19.18 | $19.15 $19.23 |
| Sep 1, 2026 | $19.27 | $19.35 | $19.10 | $19.23 | +$0.06 | +0.31% | 18,615 | $19.23 | $19.10 $19.35 |
| Aug 31, 2026 | $19.20 | $19.37 | $19.15 | $19.17 | +$0.00 | +0.00% | 12,223 | $19.27 | $19.15 $19.37 |
| Aug 28, 2026 | $19.40 | $19.40 | $19.10 | $19.17 | $-0.20 | -1.03% | 17,364 | $19.23 | $19.10 $19.40 |
| Aug 27, 2026 | $19.26 | $19.43 | $19.26 | $19.37 | +$0.03 | +0.16% | 12,455 | $19.35 | $19.26 $19.43 |
| Aug 26, 2026 | $19.35 | $19.37 | $19.30 | $19.34 | +$0.04 | +0.21% | 4,627 | $19.33 | $19.30 $19.37 |
| Aug 25, 2026 | $19.38 | $19.38 | $19.29 | $19.30 | +$0.01 | +0.05% | 8,500 | $19.37 | $19.29 $19.38 |
| Aug 24, 2026 | $19.13 | $19.29 | $19.13 | $19.29 | +$0.16 | +0.82% | 5,459 | $19.25 | $19.13 $19.29 |
| Aug 21, 2026 | $19.16 | $19.22 | $19.12 | $19.13 | $-0.18 | -0.92% | 13,277 | $19.16 | $19.12 $19.22 |