Huntington Bancshares Inc (HBAN) stock
HBANNasdaqNational Commercial BanksFiscal year ends December 31Also trades as HBANL, HBANM, HBANP, HBANZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$15.78−0.19 (-1.19%)
Close on Oct 30, 2026Market cap $31.88BP/E 12.2Yield 3.93%
Price history
Huntington Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.78
-1.19% on the day
52-week range
$14.82 – $19.46
-18.9% from the high
Change over 52 weeks
+3.0%
From $15.32 on Oct 30, 2025
Average volume
25.08M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.01 | $16.03 | $15.63 | $15.78 | -1.19% | 19,221,930 |
| Oct 29, 2026 | $15.95 | $16.08 | $15.86 | $15.97 | +1.72% | 17,272,960 |
| Oct 28, 2026 | $15.71 | $15.78 | $15.59 | $15.70 | -0.06% | 19,212,220 |
| Oct 27, 2026 | $15.72 | $15.79 | $15.59 | $15.71 | -0.13% | 21,766,200 |
| Oct 26, 2026 | $15.75 | $15.96 | $15.70 | $15.73 | 0.00% | 17,206,370 |
| Oct 23, 2026 | $15.57 | $15.82 | $15.50 | $15.73 | +0.45% | 27,154,560 |
| Oct 22, 2026 | $15.50 | $15.89 | $15.45 | $15.66 | -0.38% | 33,633,470 |
| Oct 21, 2026 | $15.63 | $15.76 | $15.54 | $15.72 | +1.16% | 26,031,870 |
| Oct 20, 2026 | $15.23 | $15.64 | $15.20 | $15.54 | +2.04% | 17,346,000 |
| Oct 19, 2026 | $15.29 | $15.36 | $15.20 | $15.23 | -0.26% | 18,196,030 |
| Oct 16, 2026 | $15.42 | $15.73 | $15.27 | $15.27 | -0.52% | 38,095,940 |
| Oct 15, 2026 | $15.15 | $15.46 | $15.01 | $15.35 | +1.66% | 40,644,080 |
| Oct 14, 2026 | $15.06 | $15.13 | $14.92 | $15.10 | -0.92% | 28,310,620 |
| Oct 13, 2026 | $15.49 | $15.54 | $15.13 | $15.24 | -1.04% | 16,522,230 |
| Oct 12, 2026 | $15.34 | $15.45 | $15.30 | $15.40 | +0.52% | 14,092,060 |
| Oct 9, 2026 | $15.29 | $15.36 | $15.19 | $15.32 | -0.33% | 20,029,220 |
| Oct 8, 2026 | $15.09 | $15.38 | $14.99 | $15.37 | +1.32% | 23,991,210 |
| Oct 7, 2026 | $15.19 | $15.22 | $15.00 | $15.17 | -1.04% | 30,274,960 |
| Oct 6, 2026 | $15.31 | $15.45 | $15.24 | $15.33 | +0.26% | 30,266,730 |
| Oct 5, 2026 | $15.36 | $15.41 | $15.23 | $15.29 | -0.26% | 19,460,340 |
| Oct 2, 2026 | $15.30 | $15.42 | $15.21 | $15.33 | +0.92% | 20,608,390 |
| Oct 1, 2026 | $15.20 | $15.27 | $14.82 | $15.19 | -0.46% | 26,150,350 |
| Sep 30, 2026 | $15.29 | $15.42 | $15.21 | $15.26 | -0.07% | 34,788,980 |
| Sep 29, 2026 | $15.34 | $15.43 | $15.08 | $15.27 | -0.20% | 28,398,440 |
| Sep 28, 2026 | $15.54 | $15.60 | $15.28 | $15.30 | -2.17% | 30,524,050 |
| Sep 25, 2026 | $15.39 | $15.74 | $15.32 | $15.64 | +2.16% | 33,486,660 |
| Sep 24, 2026 | $15.38 | $15.47 | $15.19 | $15.31 | -0.46% | 46,691,850 |
| Sep 23, 2026 | $15.56 | $15.67 | $15.38 | $15.38 | -1.98% | 27,531,150 |
| Sep 22, 2026 | $16.14 | $16.15 | $15.58 | $15.69 | -2.18% | 29,302,150 |
| Sep 21, 2026 | $16.00 | $16.06 | $15.94 | $16.04 | +1.01% | 24,038,310 |
| Sep 18, 2026 | $15.86 | $15.94 | $15.69 | $15.88 | 0.00% | 53,658,210 |
| Sep 17, 2026 | $15.90 | $15.98 | $15.55 | $15.88 | +0.38% | 37,150,440 |
| Sep 16, 2026 | $16.52 | $16.73 | $15.61 | $15.82 | -5.55% | 77,463,130 |
| Sep 15, 2026 | $16.77 | $16.95 | $16.64 | $16.75 | -0.12% | 37,399,260 |
| Sep 14, 2026 | $16.80 | $16.99 | $16.70 | $16.77 | -0.53% | 19,760,930 |
| Sep 11, 2026 | $16.86 | $16.97 | $16.63 | $16.86 | +0.78% | 19,013,070 |
| Sep 10, 2026 | $16.63 | $16.74 | $16.42 | $16.73 | +0.60% | 25,234,780 |
| Sep 9, 2026 | $16.71 | $16.84 | $16.56 | $16.63 | -0.78% | 20,512,250 |
| Sep 8, 2026 | $16.96 | $17.02 | $16.74 | $16.76 | -1.59% | 20,193,460 |
| Sep 4, 2026 | $16.96 | $17.16 | $16.96 | $17.03 | -0.18% | 13,262,450 |
| Sep 3, 2026 | $16.96 | $17.13 | $16.87 | $17.06 | +1.07% | 17,764,840 |
| Sep 2, 2026 | $16.54 | $17.03 | $16.50 | $16.88 | +2.80% | 19,790,980 |
| Sep 1, 2026 | $16.75 | $16.81 | $16.40 | $16.42 | -1.59% | 25,911,140 |
| Aug 31, 2026 | $16.93 | $16.93 | $16.66 | $16.69 | -1.39% | 24,058,220 |
| Aug 28, 2026 | $16.96 | $17.04 | $16.83 | $16.92 | +0.36% | 21,522,600 |
| Aug 27, 2026 | $16.93 | $17.01 | $16.79 | $16.86 | -1.06% | 23,258,440 |
| Aug 26, 2026 | $17.03 | $17.15 | $16.94 | $17.04 | +0.53% | 17,133,400 |
| Aug 25, 2026 | $17.09 | $17.10 | $16.85 | $16.95 | -0.53% | 14,531,740 |
| Aug 24, 2026 | $17.03 | $17.36 | $16.98 | $17.04 | +0.06% | 20,432,660 |
| Aug 21, 2026 | $17.18 | $17.25 | $16.88 | $17.03 | +0.12% | 18,941,120 |
| Aug 20, 2026 | $17.17 | $17.30 | $17.01 | $17.01 | -0.93% | 27,739,800 |
| Aug 19, 2026 | $17.92 | $17.92 | $17.12 | $17.17 | -2.77% | 24,160,970 |
| Aug 18, 2026 | $18.01 | $18.06 | $17.63 | $17.66 | -1.62% | 13,615,130 |
| Aug 17, 2026 | $17.97 | $18.16 | $17.92 | $17.95 | +0.22% | 22,764,850 |
| Aug 14, 2026 | $17.78 | $17.94 | $17.71 | $17.91 | +0.79% | 16,058,210 |
| Aug 13, 2026 | $17.97 | $18.04 | $17.76 | $17.77 | -0.50% | 14,658,100 |
| Aug 12, 2026 | $17.84 | $17.90 | $17.71 | $17.86 | +0.51% | 15,539,010 |
| Aug 11, 2026 | $17.60 | $17.84 | $17.58 | $17.77 | +0.97% | 29,193,330 |
| Aug 10, 2026 | $17.52 | $17.68 | $17.42 | $17.60 | +0.28% | 23,969,020 |
| Aug 7, 2026 | $17.31 | $17.55 | $17.20 | $17.55 | +1.09% | 21,905,840 |
| Aug 6, 2026 | $17.71 | $17.77 | $17.30 | $17.36 | -1.36% | 29,599,610 |
| Aug 5, 2026 | $17.65 | $17.74 | $17.55 | $17.60 | +0.23% | 32,450,090 |
| Aug 4, 2026 | $17.29 | $17.73 | $17.29 | $17.56 | +1.15% | 29,157,540 |
| Aug 3, 2026 | $17.10 | $17.37 | $17.09 | $17.36 | +1.88% | 20,217,770 |
| Jul 31, 2026 | $17.08 | $17.18 | $16.95 | $17.04 | -0.23% | 15,569,180 |
| Jul 30, 2026 | $16.92 | $17.12 | $16.83 | $17.08 | +1.43% | 22,430,920 |
| Jul 29, 2026 | $17.17 | $17.28 | $16.81 | $16.84 | -2.66% | 31,815,990 |
| Jul 28, 2026 | $17.19 | $17.36 | $17.08 | $17.30 | +0.82% | 23,349,720 |
| Jul 27, 2026 | $17.35 | $17.53 | $17.09 | $17.16 | -1.15% | 35,051,360 |
| Jul 24, 2026 | $17.18 | $17.42 | $17.06 | $17.36 | -0.23% | 38,690,720 |
| Jul 23, 2026 | $17.41 | $17.65 | $17.19 | $17.40 | -4.76% | 68,577,290 |
| Jul 22, 2026 | $18.24 | $18.38 | $18.13 | $18.27 | +0.55% | 33,550,300 |
| Jul 21, 2026 | $18.02 | $18.20 | $17.72 | $18.17 | +0.61% | 28,243,340 |
| Jul 20, 2026 | $18.27 | $18.33 | $18.03 | $18.06 | -1.04% | 15,536,480 |
| Jul 17, 2026 | $18.44 | $18.57 | $18.19 | $18.25 | -1.67% | 20,527,890 |
| Jul 16, 2026 | $18.15 | $18.58 | $18.15 | $18.56 | +2.43% | 28,344,130 |
| Jul 15, 2026 | $17.98 | $18.19 | $17.86 | $18.12 | +1.51% | 23,932,850 |
| Jul 14, 2026 | $17.90 | $18.15 | $17.76 | $17.85 | -0.45% | 14,903,860 |
| Jul 13, 2026 | $17.96 | $18.00 | $17.77 | $17.93 | +0.34% | 14,206,360 |
| Jul 10, 2026 | $17.90 | $17.99 | $17.73 | $17.87 | +0.62% | 14,157,500 |
| Jul 9, 2026 | $17.54 | $17.89 | $17.48 | $17.76 | +1.72% | 15,351,650 |
| Jul 8, 2026 | $17.90 | $17.95 | $17.30 | $17.46 | -3.05% | 25,799,280 |
| Jul 7, 2026 | $17.98 | $18.17 | $17.95 | $18.01 | +0.67% | 26,790,730 |
| Jul 6, 2026 | $17.63 | $17.98 | $17.57 | $17.89 | +0.17% | 18,066,940 |
| Jul 2, 2026 | $18.26 | $18.32 | $17.71 | $17.86 | -1.38% | 15,747,400 |
| Jul 1, 2026 | $17.79 | $18.22 | $17.60 | $18.11 | +2.14% | 21,523,960 |
| Jun 30, 2026 | $17.79 | $17.88 | $17.64 | $17.73 | -0.51% | 15,644,730 |
| Jun 29, 2026 | $17.80 | $17.94 | $17.71 | $17.82 | +0.17% | 13,649,040 |
| Jun 26, 2026 | $18.00 | $18.00 | $17.71 | $17.79 | -0.61% | 23,212,080 |
| Jun 25, 2026 | $17.60 | $18.16 | $17.60 | $17.90 | +1.82% | 24,234,210 |
| Jun 24, 2026 | $17.40 | $17.72 | $17.40 | $17.58 | +1.03% | 29,096,730 |
| Jun 23, 2026 | $17.07 | $17.45 | $16.97 | $17.40 | +2.05% | 19,749,640 |
| Jun 22, 2026 | $16.91 | $17.19 | $16.90 | $17.05 | +1.13% | 13,734,780 |
| Jun 18, 2026 | $16.93 | $17.14 | $16.84 | $16.86 | +0.06% | 32,706,950 |
| Jun 17, 2026 | $17.17 | $17.34 | $16.74 | $16.85 | -2.71% | 23,705,310 |
| Jun 16, 2026 | $17.30 | $17.48 | $17.27 | $17.32 | +0.64% | 20,911,070 |
| Jun 15, 2026 | $17.75 | $17.75 | $17.20 | $17.21 | -1.77% | 28,430,220 |
| Jun 12, 2026 | $17.38 | $17.61 | $17.29 | $17.52 | +1.80% | 26,328,180 |
| Jun 11, 2026 | $16.91 | $17.24 | $16.85 | $17.21 | +2.20% | 26,041,200 |
| Jun 10, 2026 | $16.86 | $17.13 | $16.73 | $16.84 | +0.12% | 26,573,530 |
| Jun 9, 2026 | $16.65 | $17.08 | $16.61 | $16.82 | +2.00% | 33,352,270 |
| Jun 8, 2026 | $16.57 | $16.72 | $16.47 | $16.49 | -0.18% | 19,465,580 |
| Jun 5, 2026 | $16.60 | $16.68 | $16.44 | $16.52 | -0.06% | 14,277,150 |
| Jun 4, 2026 | $16.15 | $16.55 | $16.12 | $16.53 | +3.77% | 18,953,270 |
| Jun 3, 2026 | $16.09 | $16.15 | $15.88 | $15.93 | -1.85% | 30,140,710 |
| Jun 2, 2026 | $15.77 | $16.26 | $15.76 | $16.23 | +2.53% | 23,802,440 |
| Jun 1, 2026 | $16.20 | $16.25 | $15.78 | $15.83 | -3.24% | 20,583,490 |
| May 29, 2026 | $16.06 | $16.36 | $16.00 | $16.36 | +1.49% | 40,558,520 |
| May 28, 2026 | $15.98 | $16.21 | $15.85 | $16.12 | +0.56% | 26,743,600 |
| May 27, 2026 | $16.12 | $16.30 | $15.99 | $16.03 | -0.19% | 17,821,170 |
| May 26, 2026 | $16.04 | $16.19 | $15.96 | $16.06 | +0.88% | 30,270,130 |
| May 22, 2026 | $15.89 | $16.02 | $15.87 | $15.92 | +0.44% | 14,027,820 |
| May 21, 2026 | $15.75 | $15.91 | $15.65 | $15.85 | +0.19% | 16,063,770 |
| May 20, 2026 | $15.55 | $15.89 | $15.38 | $15.82 | +2.33% | 12,387,150 |
| May 19, 2026 | $15.54 | $15.61 | $15.35 | $15.46 | -0.71% | 11,709,860 |
| May 18, 2026 | $15.46 | $15.64 | $15.39 | $15.57 | +1.04% | 16,670,710 |
| May 15, 2026 | $15.50 | $15.56 | $15.17 | $15.41 | -0.64% | 20,201,710 |
| May 14, 2026 | $15.43 | $15.60 | $15.43 | $15.51 | +1.04% | 17,919,620 |
| May 13, 2026 | $15.75 | $15.78 | $15.34 | $15.35 | -3.09% | 24,787,670 |
| May 12, 2026 | $15.96 | $15.99 | $15.60 | $15.84 | -0.75% | 33,254,250 |
| May 11, 2026 | $16.14 | $16.21 | $15.83 | $15.96 | -0.99% | 17,660,330 |
| May 8, 2026 | $16.24 | $16.31 | $16.03 | $16.12 | -0.43% | 26,015,740 |
| May 7, 2026 | $16.60 | $16.65 | $16.11 | $16.19 | -2.70% | 37,697,330 |
| May 6, 2026 | $16.61 | $16.79 | $16.56 | $16.64 | +1.40% | 15,026,540 |
| May 5, 2026 | $16.21 | $16.44 | $16.12 | $16.41 | +1.55% | 14,250,930 |
| May 4, 2026 | $16.46 | $16.54 | $16.12 | $16.16 | -2.83% | 16,623,390 |
| May 1, 2026 | $16.76 | $16.80 | $16.58 | $16.63 | -0.78% | 14,163,470 |
| Apr 30, 2026 | $16.28 | $16.80 | $16.17 | $16.76 | +2.76% | 20,760,820 |
| Apr 29, 2026 | $16.47 | $16.62 | $16.19 | $16.31 | -1.45% | 19,422,150 |
| Apr 28, 2026 | $16.69 | $16.78 | $16.48 | $16.55 | +0.12% | 17,326,000 |
| Apr 27, 2026 | $16.41 | $16.63 | $16.40 | $16.53 | +0.79% | 22,405,720 |
| Apr 24, 2026 | $16.63 | $16.81 | $16.34 | $16.40 | -2.55% | 16,039,130 |
| Apr 23, 2026 | $16.78 | $16.92 | $16.22 | $16.83 | +0.06% | 37,245,370 |
| Apr 22, 2026 | $16.98 | $17.14 | $16.78 | $16.82 | -0.88% | 16,519,300 |
| Apr 21, 2026 | $17.11 | $17.35 | $16.93 | $16.97 | -0.53% | 15,147,580 |
| Apr 20, 2026 | $16.74 | $17.12 | $16.74 | $17.06 | +1.25% | 16,241,480 |
| Apr 17, 2026 | $16.74 | $17.07 | $16.68 | $16.85 | +1.69% | 23,736,430 |
| Apr 16, 2026 | $16.58 | $16.79 | $16.57 | $16.57 | -0.60% | 25,204,660 |
| Apr 15, 2026 | $16.62 | $16.82 | $16.48 | $16.67 | +0.48% | 25,588,090 |
| Apr 14, 2026 | $16.55 | $16.73 | $16.43 | $16.59 | -0.18% | 27,886,250 |
| Apr 13, 2026 | $16.27 | $16.65 | $16.14 | $16.62 | +1.47% | 22,689,200 |
| Apr 10, 2026 | $16.56 | $16.59 | $16.34 | $16.38 | -1.27% | 14,057,480 |
| Apr 9, 2026 | $16.25 | $16.66 | $16.25 | $16.59 | +1.47% | 19,947,680 |
| Apr 8, 2026 | $16.35 | $16.55 | $16.27 | $16.35 | +2.96% | 26,755,690 |
| Apr 7, 2026 | $15.79 | $15.94 | $15.74 | $15.88 | -0.38% | 25,508,010 |
| Apr 6, 2026 | $15.73 | $15.96 | $15.70 | $15.94 | +0.95% | 16,537,910 |
| Apr 2, 2026 | $15.57 | $15.90 | $15.43 | $15.79 | -0.57% | 18,815,940 |
| Apr 1, 2026 | $15.81 | $16.04 | $15.75 | $15.88 | +1.47% | 30,128,320 |
| Mar 31, 2026 | $15.34 | $15.69 | $15.22 | $15.65 | +4.19% | 31,158,480 |
| Mar 30, 2026 | $15.15 | $15.22 | $14.95 | $15.02 | -0.40% | 20,879,770 |
| Mar 27, 2026 | $15.42 | $15.44 | $15.01 | $15.08 | -2.27% | 23,796,640 |
| Mar 26, 2026 | $15.47 | $15.57 | $15.35 | $15.43 | -0.71% | 19,176,790 |
| Mar 25, 2026 | $15.61 | $15.73 | $15.30 | $15.54 | +0.39% | 22,050,770 |
| Mar 24, 2026 | $15.14 | $15.63 | $15.10 | $15.48 | +1.24% | 24,161,700 |
| Mar 23, 2026 | $15.54 | $15.60 | $15.26 | $15.29 | +1.33% | 32,655,570 |
| Mar 20, 2026 | $15.17 | $15.24 | $14.97 | $15.09 | -0.53% | 40,814,580 |
| Mar 19, 2026 | $15.05 | $15.30 | $14.89 | $15.17 | +0.40% | 19,819,800 |
| Mar 18, 2026 | $15.17 | $15.40 | $15.09 | $15.11 | -1.82% | 22,076,700 |
| Mar 17, 2026 | $15.47 | $15.58 | $15.27 | $15.39 | +0.72% | 25,115,100 |
| Mar 16, 2026 | $15.41 | $15.55 | $15.26 | $15.28 | +0.46% | 38,594,880 |
| Mar 13, 2026 | $15.66 | $15.75 | $15.21 | $15.21 | -1.74% | 37,139,080 |
| Mar 12, 2026 | $15.33 | $15.62 | $15.24 | $15.48 | -1.02% | 53,768,890 |
| Mar 11, 2026 | $15.93 | $16.04 | $15.57 | $15.64 | -2.19% | 44,750,090 |
| Mar 10, 2026 | $16.19 | $16.34 | $15.85 | $15.99 | -0.81% | 21,203,220 |
| Mar 9, 2026 | $16.08 | $16.26 | $15.58 | $16.12 | -1.16% | 39,514,060 |
| Mar 6, 2026 | $16.24 | $16.35 | $15.86 | $16.31 | -2.22% | 27,481,350 |
| Mar 5, 2026 | $16.71 | $16.84 | $16.49 | $16.68 | -0.89% | 19,617,620 |
| Mar 4, 2026 | $16.88 | $16.90 | $16.64 | $16.83 | +0.48% | 27,684,970 |
| Mar 3, 2026 | $16.65 | $16.98 | $16.50 | $16.75 | -1.30% | 24,787,000 |
| Mar 2, 2026 | $16.59 | $17.10 | $16.42 | $16.97 | +1.01% | 18,965,550 |
| Feb 27, 2026 | $17.27 | $17.35 | $16.50 | $16.80 | -4.22% | 39,296,110 |
| Feb 26, 2026 | $17.37 | $17.73 | $17.32 | $17.54 | +1.50% | 19,498,620 |
| Feb 25, 2026 | $17.20 | $17.42 | $17.05 | $17.28 | +1.53% | 23,954,280 |
| Feb 24, 2026 | $17.10 | $17.21 | $16.84 | $17.02 | -0.35% | 27,065,690 |
| Feb 23, 2026 | $17.97 | $18.13 | $17.01 | $17.08 | -5.16% | 24,767,750 |
| Feb 20, 2026 | $17.85 | $18.03 | $17.59 | $18.01 | +0.90% | 25,391,300 |
| Feb 19, 2026 | $17.71 | $17.86 | $17.56 | $17.85 | -0.22% | 23,422,630 |
| Feb 18, 2026 | $17.51 | $17.93 | $17.48 | $17.89 | +2.40% | 27,278,240 |
| Feb 17, 2026 | $17.29 | $17.51 | $17.15 | $17.47 | +1.22% | 30,405,850 |
| Feb 13, 2026 | $17.21 | $17.39 | $17.07 | $17.26 | -0.40% | 21,208,060 |
| Feb 12, 2026 | $18.09 | $18.22 | $17.18 | $17.33 | -3.35% | 37,721,220 |
| Feb 11, 2026 | $18.60 | $18.74 | $17.77 | $17.93 | -3.45% | 35,687,600 |
| Feb 10, 2026 | $18.52 | $19.01 | $18.25 | $18.57 | -2.26% | 45,280,160 |
| Feb 9, 2026 | $19.15 | $19.26 | $19.00 | $19.00 | -1.40% | 17,333,410 |
| Feb 6, 2026 | $19.24 | $19.46 | $19.18 | $19.27 | +1.31% | 30,188,900 |
| Feb 5, 2026 | $18.92 | $19.13 | $18.72 | $19.02 | 0.00% | 38,614,270 |
| Feb 4, 2026 | $18.58 | $19.19 | $18.55 | $19.02 | +3.43% | 69,191,670 |
| Feb 3, 2026 | $17.88 | $18.49 | $17.84 | $18.39 | +2.85% | 53,854,280 |
| Feb 2, 2026 | $17.36 | $17.94 | $17.27 | $17.88 | +2.29% | 47,527,200 |
| Jan 30, 2026 | $17.31 | $17.64 | $17.12 | $17.48 | +1.10% | 211,994,500 |
| Jan 29, 2026 | $17.20 | $17.33 | $16.95 | $17.29 | +1.35% | 35,403,540 |
| Jan 28, 2026 | $17.46 | $17.47 | $16.82 | $17.06 | -2.12% | 42,270,470 |
| Jan 27, 2026 | $17.41 | $17.55 | $17.27 | $17.43 | +0.52% | 23,037,810 |
| Jan 26, 2026 | $17.34 | $17.53 | $17.16 | $17.34 | -0.06% | 34,643,560 |
| Jan 23, 2026 | $17.50 | $17.84 | $17.34 | $17.35 | -1.64% | 46,836,600 |
| Jan 22, 2026 | $18.30 | $18.43 | $17.62 | $17.64 | -6.02% | 87,086,490 |
| Jan 21, 2026 | $18.06 | $18.91 | $18.06 | $18.77 | +4.34% | 42,494,150 |
| Jan 20, 2026 | $17.74 | $18.15 | $17.72 | $17.99 | -0.17% | 34,619,070 |
| Jan 16, 2026 | $17.92 | $18.11 | $17.82 | $18.02 | +0.39% | 23,386,760 |
| Jan 15, 2026 | $17.72 | $18.12 | $17.69 | $17.95 | +1.53% | 29,481,770 |
| Jan 14, 2026 | $17.43 | $17.71 | $17.31 | $17.68 | +1.03% | 26,110,460 |
| Jan 13, 2026 | $17.94 | $18.00 | $17.48 | $17.50 | -2.23% | 28,747,820 |
| Jan 12, 2026 | $18.14 | $18.15 | $17.74 | $17.90 | -1.86% | 28,621,650 |
| Jan 9, 2026 | $18.45 | $18.57 | $18.21 | $18.24 | -1.25% | 29,643,600 |
| Jan 8, 2026 | $18.05 | $18.62 | $18.01 | $18.47 | +1.82% | 29,565,360 |
| Jan 7, 2026 | $18.30 | $18.33 | $17.99 | $18.14 | -0.87% | 26,985,050 |
| Jan 6, 2026 | $17.88 | $18.35 | $17.85 | $18.30 | +2.35% | 27,274,920 |
| Jan 5, 2026 | $17.41 | $18.10 | $17.41 | $17.88 | +2.29% | 19,140,410 |
| Jan 2, 2026 | $17.38 | $17.60 | $17.14 | $17.48 | +0.75% | 17,730,390 |
| Dec 31, 2025 | $17.51 | $17.55 | $17.32 | $17.35 | -0.69% | 9,261,101 |
| Dec 30, 2025 | $17.57 | $17.60 | $17.45 | $17.47 | -0.63% | 9,632,444 |
| Dec 29, 2025 | $17.74 | $17.77 | $17.55 | $17.58 | -0.90% | 12,656,440 |
| Dec 26, 2025 | $17.74 | $17.79 | $17.67 | $17.74 | 0.00% | 7,733,473 |
| Dec 24, 2025 | $17.75 | $17.82 | $17.68 | $17.74 | +0.06% | 6,904,619 |
| Dec 23, 2025 | $17.92 | $17.94 | $17.71 | $17.73 | -1.06% | 16,424,580 |
| Dec 22, 2025 | $17.69 | $17.95 | $17.66 | $17.92 | +1.30% | 15,278,830 |
| Dec 19, 2025 | $17.55 | $17.74 | $17.53 | $17.69 | +0.57% | 29,942,450 |
| Dec 18, 2025 | $17.69 | $17.84 | $17.51 | $17.59 | -0.90% | 23,821,020 |
| Dec 17, 2025 | $17.68 | $17.91 | $17.66 | $17.75 | +0.68% | 23,967,890 |
| Dec 16, 2025 | $17.78 | $17.78 | $17.47 | $17.63 | -0.62% | 24,112,010 |
| Dec 15, 2025 | $17.97 | $18.04 | $17.65 | $17.74 | -0.45% | 24,793,820 |
| Dec 12, 2025 | $18.00 | $18.00 | $17.69 | $17.82 | -0.50% | 21,631,280 |
| Dec 11, 2025 | $17.50 | $18.01 | $17.50 | $17.91 | +1.99% | 24,359,840 |
| Dec 10, 2025 | $17.07 | $17.58 | $16.90 | $17.56 | +3.35% | 37,663,710 |
| Dec 9, 2025 | $16.94 | $17.22 | $16.92 | $16.99 | +0.30% | 31,683,710 |
| Dec 8, 2025 | $16.95 | $17.01 | $16.81 | $16.94 | +0.24% | 22,433,200 |
| Dec 5, 2025 | $16.99 | $17.05 | $16.86 | $16.90 | -1.17% | 25,173,250 |
| Dec 4, 2025 | $17.04 | $17.17 | $16.98 | $17.10 | +0.35% | 22,713,490 |
| Dec 3, 2025 | $16.57 | $17.06 | $16.55 | $17.04 | +2.90% | 27,795,870 |
| Dec 2, 2025 | $16.61 | $16.67 | $16.43 | $16.56 | +0.12% | 29,186,020 |
| Dec 1, 2025 | $16.19 | $16.58 | $16.16 | $16.54 | +1.47% | 27,810,130 |
| Nov 28, 2025 | $16.32 | $16.35 | $16.19 | $16.30 | +0.18% | 14,181,420 |
| Nov 26, 2025 | $16.13 | $16.37 | $16.13 | $16.27 | +0.56% | 33,297,880 |
| Nov 25, 2025 | $16.01 | $16.21 | $15.97 | $16.18 | +1.70% | 47,994,390 |
| Nov 24, 2025 | $15.89 | $16.03 | $15.78 | $15.91 | +0.19% | 25,969,760 |
| Nov 21, 2025 | $15.37 | $16.05 | $15.37 | $15.88 | +3.66% | 33,189,690 |
| Nov 20, 2025 | $15.44 | $15.69 | $15.27 | $15.32 | -0.39% | 29,636,910 |
| Nov 19, 2025 | $15.35 | $15.48 | $15.24 | $15.38 | +0.20% | 31,578,540 |
| Nov 18, 2025 | $15.21 | $15.49 | $15.14 | $15.35 | +0.33% | 26,499,930 |
| Nov 17, 2025 | $15.69 | $15.73 | $15.22 | $15.30 | -2.73% | 30,170,260 |
| Nov 14, 2025 | $15.65 | $15.79 | $15.52 | $15.73 | +0.13% | 23,315,320 |
| Nov 13, 2025 | $15.85 | $15.99 | $15.67 | $15.71 | -1.50% | 25,657,730 |
| Nov 12, 2025 | $15.87 | $16.13 | $15.84 | $15.95 | +0.82% | 22,198,920 |
| Nov 11, 2025 | $15.84 | $15.95 | $15.72 | $15.82 | +0.06% | 23,926,040 |
| Nov 10, 2025 | $15.74 | $15.89 | $15.65 | $15.81 | +0.76% | 20,031,220 |
| Nov 7, 2025 | $15.39 | $15.69 | $15.31 | $15.69 | +1.75% | 27,999,050 |
| Nov 6, 2025 | $15.28 | $15.50 | $15.22 | $15.42 | +0.85% | 23,875,870 |
| Nov 5, 2025 | $15.31 | $15.45 | $15.18 | $15.29 | +0.13% | 26,636,790 |
| Nov 4, 2025 | $15.29 | $15.37 | $15.09 | $15.27 | -0.65% | 22,667,910 |
| Nov 3, 2025 | $15.38 | $15.40 | $15.17 | $15.37 | -0.45% | 21,827,140 |
| Oct 31, 2025 | $15.25 | $15.47 | $15.14 | $15.44 | +0.78% | 23,143,190 |
| Oct 30, 2025 | $15.14 | $15.50 | $15.11 | $15.32 | +1.06% | 33,092,320 |
| Oct 29, 2025 | $15.47 | $15.53 | $15.05 | $15.16 | -2.45% | 49,576,630 |
| Oct 28, 2025 | $15.60 | $15.73 | $15.37 | $15.54 | -0.64% | 61,710,350 |
| Oct 27, 2025 | $15.52 | $15.81 | $15.40 | $15.64 | -2.68% | 123,965,700 |
| Oct 24, 2025 | $16.07 | $16.17 | $15.97 | $16.07 | +1.32% | 15,350,910 |
| Oct 23, 2025 | $15.92 | $15.98 | $15.78 | $15.86 | -0.06% | 19,553,790 |
| Oct 22, 2025 | $15.90 | $16.01 | $15.80 | $15.87 | -0.44% | 25,895,600 |
| Oct 21, 2025 | $15.90 | $16.05 | $15.78 | $15.94 | +0.63% | 29,783,650 |
| Oct 20, 2025 | $15.80 | $15.87 | $15.60 | $15.84 | – | 28,011,130 |
Seasonality
HBAN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.5% | -8.4% | 0.5% | -0.6% | 2.0% | 3.9% | 0.3% | -0.3% | 1.6% | 6.8% | 0.3% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 0.7% | -3.9% | -5.9% | 7.1% | -2.4% | 9.4% | -3.9% | -2.1% | -7.6% | 3.4% | ||
| 2025 | 5.7% | -4.2% | -7.9% | -3.2% | 7.6% | 8.3% | -2.0% | 8.4% | -2.2% | -10.6% | 5.6% | 7.4% |
| 2024 | 0.1% | 2.4% | 8.3% | -3.4% | 3.3% | -4.1% | 13.4% | 0.1% | -0.8% | 6.1% | 15.5% | -8.8% |
| 2023 | 7.6% | 1.0% | -25.9% | 0.0% | -7.9% | 6.1% | 13.5% | -9.4% | -4.9% | -7.2% | 16.7% | 14.3% |
| 2022 | -2.3% | 3.1% | -4.8% | -10.1% | 5.6% | -12.2% | 10.5% | 0.8% | -0.6% | 15.2% | 2.0% | -7.9% |
| 2021 | 4.7% | 16.0% | 3.4% | -2.5% | 3.5% | -9.1% | -1.3% | 10.3% | 0.5% | 1.8% | -5.7% | 5.0% |
| 2020 | -10.0% | -9.6% | -31.9% | 12.5% | -3.8% | 3.2% | 2.6% | 1.5% | -1.1% | 13.8% | 15.7% | 5.8% |
| 2019 | 11.1% | 8.8% | -11.1% | 9.8% | -9.1% | 10.4% | 3.1% | -7.0% | 8.8% | -1.0% | 5.4% | 2.3% |
| 2018 | 11.1% | -3.0% | -3.2% | -1.3% | -0.3% | -0.0% | 4.6% | 5.0% | -7.1% | -4.0% | 1.8% | -17.3% |
| 2017 | 2.3% | 4.5% | -4.8% | -4.0% | -2.5% | 8.5% | -2.0% | -5.0% | 11.6% | -1.1% | 4.3% | 1.9% |