Get the Stockscreener App
17.22
1.09%
-0.19
Huntington Bancshares Incorporated Stock (HBANP) Price History
The historical daily chart and data for Huntington Bancshares Incorporated stock (HBANP), show that the latest closing stock price as of December 05, 2025, is $17.22.
- Huntington Bancshares Incorporated all-time high stock price is $20.74, occurred on September 27, 2024.
- The lowest Huntington Bancshares Incorporated stock price recorded was $13.16 on May 04, 2023. Since then, Huntington Bancshares Incorporated's stock price has risen over 30.85% to $17.22 now.
- The 52-week high stock price for HBANP is $19.21, representing a 11.56% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for HBANP is $16.22, indicating a -5.81% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Huntington Bancshares Incorporated (HBANP) stock in the beginning of 2024 was $19.19. The stock closed the year at $18.67, a loss of over -2.71% for the year.
The table below shows more information about HBANP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $17.55 | $17.12 | $0.4287 | 86,300.0 | -1.09% |
| Dec 04, 2025 | $17.60 | $17.38 | $0.22 | 48,164.0 | -0.68% |
| Dec 03, 2025 | $17.60 | $17.26 | $0.34 | 124,593.0 | +1.33% |
| Dec 02, 2025 | $17.34 | $17.15 | $0.19 | 106,540.0 | +0.35% |
| Dec 01, 2025 | $17.27 | $17.21 | $0.06 | 39,802.0 | +0.17% |
| Nov 28, 2025 | $17.42 | $17.20 | $0.2199 | 44,397.0 | -0.72% |
| Nov 26, 2025 | $17.39 | $17.25 | $0.1385 | 36,446.0 | +0.26% |
| Nov 25, 2025 | $17.33 | $17.20 | $0.13 | 68,099.0 | +0.41% |
| Nov 24, 2025 | $17.30 | $17.07 | $0.23 | 71,266.0 | +0.58% |
| Nov 21, 2025 | $17.21 | $16.98 | $0.23 | 49,757.0 | +0.65% |
| Nov 20, 2025 | $17.21 | $16.98 | $0.2269 | 65,006.0 | -0.47% |
| Nov 19, 2025 | $17.17 | $17.05 | $0.1192 | 58,159.0 | -0.58% |
| Nov 18, 2025 | $17.40 | $17.15 | $0.25 | 50,742.0 | +0.00% |
| Nov 17, 2025 | $17.56 | $17.15 | $0.41 | 85,663.0 | -1.49% |
| Nov 14, 2025 | $17.84 | $17.43 | $0.405 | 33,719.0 | -0.68% |
| Nov 13, 2025 | $17.83 | $17.54 | $0.29 | 46,779.0 | -1.40% |
| Nov 12, 2025 | $17.94 | $17.82 | $0.1188 | 35,148.0 | -0.28% |
| Nov 11, 2025 | $17.94 | $17.84 | $0.10 | 29,875.0 | +0.00% |
| Nov 10, 2025 | $17.94 | $17.85 | $0.09 | 33,072.0 | +0.11% |
| Nov 07, 2025 | $17.92 | $17.82 | $0.1018 | 23,075.0 | -0.34% |
Huntington Bancshares Incorporated Stock (HBANP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Huntington Bancshares Incorporated stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBANP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Huntington Bancshares Incorporated stock price history provides a foundation for understanding how the company's stock has evolved over time.
Huntington Bancshares Incorporated Stock (HBANP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.60 | $17.12 | $0.48 | 491,699.0 | +0.06% |
| Nov, 2025 | $18.29 | $16.98 | $1.30 | 834,108.0 | -4.71% |
| Oct, 2025 | $18.69 | $18.04 | $0.6499 | 978,031.0 | -2.80% |
| Sep, 2025 | $18.90 | $18.00 | $0.90 | 892,482.0 | +1.64% |
| Aug, 2025 | $18.57 | $17.68 | $0.895 | 726,127.0 | +2.07% |
| Jul, 2025 | $17.91 | $17.27 | $0.64 | 694,005.0 | +1.99% |
| Jun, 2025 | $17.73 | $16.90 | $0.83 | 809,664.0 | +2.81% |
| May, 2025 | $18.31 | $16.81 | $1.50 | 1,678,451.0 | -3.12% |
| Apr, 2025 | $17.71 | $16.22 | $1.49 | 1,182,022.0 | +1.44% |
| Mar, 2025 | $18.62 | $17.30 | $1.32 | 846,268.0 | -5.75% |
| Feb, 2025 | $18.66 | $17.75 | $0.91 | 539,317.0 | +2.33% |
| Jan, 2025 | $18.63 | $17.05 | $1.58 | 1,111,283.0 | +1.69% |
Huntington Bancshares Incorporated Stock (HBANP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.63 | $17.31 | $2.32 | 1,306,856.0 | -9.50% |
| Nov, 2024 | $20.14 | $18.98 | $1.16 | 905,543.0 | -0.15% |
| Oct, 2024 | $20.65 | $19.50 | $1.15 | 833,559.0 | -4.11% |
| Sep, 2024 | $20.74 | $18.79 | $1.95 | 613,890.0 | +8.90% |
| Aug, 2024 | $19.27 | $17.75 | $1.52 | 767,968.0 | +4.57% |
| Jul, 2024 | $18.73 | $17.35 | $1.38 | 965,925.0 | +0.45% |
| Jun, 2024 | $18.22 | $17.40 | $0.82 | 698,952.0 | +1.48% |
| May, 2024 | $18.49 | $17.08 | $1.41 | 741,594.0 | -1.29% |
| Apr, 2024 | $19.64 | $17.29 | $2.35 | 632,414.0 | -8.09% |
| Mar, 2024 | $19.92 | $18.73 | $1.19 | 698,333.0 | -0.31% |
| Feb, 2024 | $19.66 | $18.54 | $1.12 | 669,414.0 | -0.61% |
| Jan, 2024 | $19.75 | $17.41 | $2.34 | 929,974.0 | +11.05% |
Huntington Bancshares Incorporated Stock (HBANP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.20 | $17.57 | $1.63 | 1,338,958.0 | -0.34% |
| Nov, 2023 | $18.16 | $14.70 | $3.46 | 1,065,299.0 | +19.92% |
| Oct, 2023 | $16.91 | $13.71 | $3.20 | 1,311,698.0 | -12.35% |
| Sep, 2023 | $18.00 | $16.65 | $1.35 | 812,363.0 | -5.02% |
| Aug, 2023 | $18.07 | $16.25 | $1.82 | 783,112.0 | -2.04% |
| Jul, 2023 | $18.40 | $17.03 | $1.37 | 752,866.0 | +2.26% |
| Jun, 2023 | $19.14 | $17.09 | $2.05 | 1,143,938.0 | -2.91% |
| May, 2023 | $19.16 | $13.16 | $6.00 | 1,971,944.0 | -4.85% |
| Apr, 2023 | $19.68 | $17.01 | $2.67 | 1,104,796.0 | +4.76% |
| Mar, 2023 | $18.65 | $14.44 | $4.21 | 1,646,402.0 | +0.00% |
1.02%
0.64%
Cap:
|
Volume (24h):