Huntington Bancshares Inc (HBANL) stock
HBANLNasdaqNational Commercial BanksFiscal year ends December 31Also trades as HBAN, HBANM, HBANP, HBANZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$24.56−0.12 (-0.49%)
Close on Oct 30, 2026Market cap $49.62BP/E 19.0Yield 2.52%
Price history
Huntington Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.56
-0.49% on the day
52-week range
$24.31 – $25.98
-5.5% from the high
Change over 52 weeks
-3.7%
From $25.51 on Oct 30, 2025
Average volume
25,536
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.84 | $24.88 | $24.50 | $24.56 | -0.49% | 36,680 |
| Oct 29, 2026 | $24.62 | $25.03 | $24.57 | $24.68 | +0.16% | 51,322 |
| Oct 28, 2026 | $24.65 | $24.78 | $24.61 | $24.64 | -0.20% | 20,009 |
| Oct 27, 2026 | $24.61 | $24.75 | $24.61 | $24.69 | +0.20% | 45,955 |
| Oct 26, 2026 | $24.80 | $24.80 | $24.62 | $24.64 | -0.65% | 15,486 |
| Oct 23, 2026 | $24.82 | $24.87 | $24.67 | $24.80 | +0.08% | 10,757 |
| Oct 22, 2026 | $24.78 | $25.03 | $24.67 | $24.78 | +0.53% | 22,254 |
| Oct 21, 2026 | $24.60 | $24.73 | $24.59 | $24.65 | -0.12% | 25,498 |
| Oct 20, 2026 | $24.74 | $24.90 | $24.58 | $24.68 | +0.14% | 33,311 |
| Oct 19, 2026 | $24.56 | $24.75 | $24.56 | $24.65 | +0.10% | 13,970 |
| Oct 16, 2026 | $24.69 | $24.85 | $24.58 | $24.62 | -0.81% | 50,931 |
| Oct 15, 2026 | $24.62 | $24.97 | $24.61 | $24.82 | +0.89% | 43,131 |
| Oct 14, 2026 | $24.65 | $24.75 | $24.57 | $24.60 | -0.89% | 30,561 |
| Oct 13, 2026 | $24.60 | $24.83 | $24.55 | $24.82 | +0.49% | 20,371 |
| Oct 12, 2026 | $24.66 | $24.75 | $24.66 | $24.70 | +0.16% | 18,993 |
| Oct 9, 2026 | $24.70 | $24.70 | $24.61 | $24.66 | -0.16% | 20,733 |
| Oct 8, 2026 | $24.60 | $24.82 | $24.55 | $24.70 | +0.41% | 33,420 |
| Oct 7, 2026 | $24.70 | $24.82 | $24.60 | $24.60 | -0.61% | 51,084 |
| Oct 6, 2026 | $24.56 | $24.92 | $24.56 | $24.75 | +0.32% | 21,299 |
| Oct 5, 2026 | $24.70 | $24.93 | $24.67 | $24.67 | -0.32% | 34,492 |
| Oct 2, 2026 | $24.77 | $24.90 | $24.55 | $24.75 | -0.52% | 31,404 |
| Oct 1, 2026 | $24.73 | $24.88 | $24.65 | $24.88 | -0.48% | 36,643 |
| Sep 30, 2026 | $25.15 | $25.15 | $24.95 | $25.00 | -0.28% | 72,081 |
| Sep 29, 2026 | $25.07 | $25.24 | $25.07 | $25.07 | -0.44% | 23,820 |
| Sep 28, 2026 | $25.27 | $25.27 | $25.04 | $25.18 | -0.36% | 56,488 |
| Sep 25, 2026 | $25.27 | $25.27 | $25.00 | $25.27 | +0.88% | 25,325 |
| Sep 24, 2026 | $25.02 | $25.11 | $25.00 | $25.05 | -0.08% | 16,231 |
| Sep 23, 2026 | $25.15 | $25.15 | $25.02 | $25.07 | -0.32% | 13,106 |
| Sep 22, 2026 | $25.22 | $25.25 | $25.14 | $25.15 | 0.00% | 40,892 |
| Sep 21, 2026 | $25.06 | $25.25 | $25.03 | $25.15 | +0.36% | 11,474 |
| Sep 18, 2026 | $25.20 | $25.20 | $25.05 | $25.06 | -0.04% | 26,866 |
| Sep 17, 2026 | $25.03 | $25.20 | $25.03 | $25.07 | -0.08% | 26,733 |
| Sep 16, 2026 | $25.02 | $25.29 | $25.02 | $25.09 | +0.08% | 19,128 |
| Sep 15, 2026 | $25.12 | $25.13 | $25.04 | $25.07 | +0.24% | 46,839 |
| Sep 14, 2026 | $24.98 | $25.09 | $24.98 | $25.01 | -0.04% | 21,687 |
| Sep 11, 2026 | $24.98 | $25.10 | $24.98 | $25.02 | +0.16% | 9,823 |
| Sep 10, 2026 | $25.13 | $25.13 | $24.92 | $24.98 | -0.48% | 26,901 |
| Sep 9, 2026 | $25.14 | $25.28 | $25.10 | $25.10 | -0.71% | 12,859 |
| Sep 8, 2026 | $25.19 | $25.28 | $25.13 | $25.28 | +0.36% | 6,797 |
| Sep 4, 2026 | $25.18 | $25.25 | $25.17 | $25.19 | +0.12% | 8,735 |
| Sep 3, 2026 | $25.25 | $25.25 | $25.07 | $25.16 | -0.28% | 19,585 |
| Sep 2, 2026 | $25.25 | $25.25 | $25.13 | $25.23 | +0.12% | 15,589 |
| Sep 1, 2026 | $25.19 | $25.24 | $25.14 | $25.20 | 0.00% | 21,874 |
| Aug 31, 2026 | $25.15 | $25.25 | $25.14 | $25.20 | -0.20% | 22,900 |
| Aug 28, 2026 | $25.36 | $25.36 | $25.21 | $25.25 | -0.08% | 16,756 |
| Aug 27, 2026 | $25.42 | $25.42 | $25.23 | $25.27 | -0.12% | 12,161 |
| Aug 26, 2026 | $25.34 | $25.43 | $25.30 | $25.30 | -0.35% | 10,129 |
| Aug 25, 2026 | $25.45 | $25.45 | $25.29 | $25.39 | -0.16% | 10,225 |
| Aug 24, 2026 | $25.33 | $25.45 | $25.11 | $25.43 | +0.59% | 27,211 |
| Aug 21, 2026 | $25.37 | $25.37 | $25.21 | $25.28 | -0.32% | 16,185 |
| Aug 20, 2026 | $25.32 | $25.44 | $25.23 | $25.36 | +0.16% | 15,098 |
| Aug 19, 2026 | $25.11 | $25.44 | $25.06 | $25.32 | +0.92% | 49,904 |
| Aug 18, 2026 | $25.04 | $25.13 | $24.99 | $25.09 | -0.11% | 30,759 |
| Aug 17, 2026 | $25.16 | $25.22 | $25.05 | $25.12 | -0.30% | 10,561 |
| Aug 14, 2026 | $25.22 | $25.22 | $25.03 | $25.19 | -0.00% | 5,622 |
| Aug 13, 2026 | $25.19 | $25.23 | $25.09 | $25.19 | +0.29% | 30,852 |
| Aug 12, 2026 | $25.15 | $25.25 | $25.12 | $25.12 | -0.32% | 13,777 |
| Aug 11, 2026 | $25.19 | $25.22 | $25.15 | $25.20 | +0.16% | 8,451 |
| Aug 10, 2026 | $25.14 | $25.25 | $25.10 | $25.16 | +0.04% | 21,670 |
| Aug 7, 2026 | $25.13 | $25.18 | $25.07 | $25.15 | +0.32% | 16,854 |
| Aug 6, 2026 | $25.15 | $25.15 | $25.06 | $25.07 | 0.00% | 24,552 |
| Aug 5, 2026 | $25.15 | $25.15 | $25.06 | $25.07 | -0.36% | 12,815 |
| Aug 4, 2026 | $25.22 | $25.24 | $25.10 | $25.16 | +0.24% | 19,945 |
| Aug 3, 2026 | $25.05 | $25.22 | $25.04 | $25.10 | +0.24% | 13,062 |
| Jul 31, 2026 | $25.05 | $25.15 | $25.04 | $25.04 | -0.04% | 35,197 |
| Jul 30, 2026 | $24.96 | $25.06 | $24.95 | $25.05 | +0.20% | 20,313 |
| Jul 29, 2026 | $25.09 | $25.09 | $24.99 | $25.00 | -0.08% | 16,682 |
| Jul 28, 2026 | $25.01 | $25.07 | $24.99 | $25.02 | -0.12% | 17,116 |
| Jul 27, 2026 | $25.09 | $25.09 | $24.98 | $25.05 | +0.28% | 31,653 |
| Jul 24, 2026 | $25.00 | $25.04 | $24.95 | $24.98 | -0.08% | 17,282 |
| Jul 23, 2026 | $24.98 | $25.05 | $24.98 | $25.00 | 0.00% | 18,244 |
| Jul 22, 2026 | $24.99 | $25.05 | $24.91 | $25.00 | -0.04% | 22,589 |
| Jul 21, 2026 | $25.05 | $25.17 | $24.93 | $25.01 | -0.52% | 20,401 |
| Jul 20, 2026 | $24.96 | $25.15 | $24.96 | $25.14 | +0.28% | 23,121 |
| Jul 17, 2026 | $24.97 | $25.07 | $24.95 | $25.07 | +0.28% | 111,185 |
| Jul 16, 2026 | $24.98 | $25.06 | $24.95 | $25.00 | +0.08% | 15,051 |
| Jul 15, 2026 | $24.98 | $24.98 | $24.89 | $24.98 | +0.20% | 34,090 |
| Jul 14, 2026 | $24.97 | $24.97 | $24.91 | $24.93 | -0.16% | 16,000 |
| Jul 13, 2026 | $24.99 | $24.99 | $24.86 | $24.97 | +0.08% | 18,023 |
| Jul 10, 2026 | $25.00 | $25.00 | $24.93 | $24.95 | +0.12% | 14,993 |
| Jul 9, 2026 | $25.00 | $25.00 | $24.92 | $24.92 | -0.24% | 11,303 |
| Jul 8, 2026 | $25.03 | $25.03 | $24.90 | $24.98 | +0.04% | 17,432 |
| Jul 7, 2026 | $25.00 | $25.01 | $24.93 | $24.97 | -0.08% | 12,804 |
| Jul 6, 2026 | $24.97 | $24.99 | $24.81 | $24.99 | +0.56% | 25,483 |
| Jul 2, 2026 | $24.85 | $24.87 | $24.65 | $24.85 | -0.08% | 15,583 |
| Jul 1, 2026 | $24.77 | $24.93 | $24.77 | $24.87 | -0.80% | 28,433 |
| Jun 30, 2026 | $25.05 | $25.26 | $25.05 | $25.07 | -0.16% | 117,734 |
| Jun 29, 2026 | $25.13 | $25.15 | $25.02 | $25.11 | -0.04% | 16,870 |
| Jun 26, 2026 | $25.08 | $25.23 | $25.06 | $25.12 | -0.24% | 14,155 |
| Jun 25, 2026 | $25.35 | $25.35 | $25.07 | $25.18 | -0.20% | 25,887 |
| Jun 24, 2026 | $25.14 | $25.35 | $25.14 | $25.23 | -0.04% | 13,212 |
| Jun 23, 2026 | $25.21 | $25.30 | $25.13 | $25.24 | -0.08% | 24,704 |
| Jun 22, 2026 | $25.09 | $25.32 | $25.07 | $25.26 | +0.36% | 49,381 |
| Jun 18, 2026 | $25.21 | $25.26 | $25.14 | $25.17 | +0.12% | 13,753 |
| Jun 17, 2026 | $25.16 | $25.27 | $25.14 | $25.14 | -0.16% | 13,429 |
| Jun 16, 2026 | $25.20 | $25.22 | $25.12 | $25.18 | +0.08% | 15,939 |
| Jun 15, 2026 | $25.11 | $25.25 | $25.07 | $25.16 | +0.20% | 8,898 |
| Jun 12, 2026 | $25.07 | $25.20 | $25.07 | $25.11 | -0.08% | 8,216 |
| Jun 11, 2026 | $25.18 | $25.21 | $25.04 | $25.13 | +0.08% | 36,287 |
| Jun 10, 2026 | $25.25 | $25.25 | $25.11 | $25.11 | -0.34% | 6,994 |
| Jun 9, 2026 | $25.29 | $25.30 | $25.18 | $25.20 | +0.06% | 5,517 |
| Jun 8, 2026 | $25.15 | $25.28 | $25.15 | $25.18 | -0.04% | 8,494 |
| Jun 5, 2026 | $25.15 | $25.31 | $25.15 | $25.19 | +0.20% | 11,670 |
| Jun 4, 2026 | $25.12 | $25.31 | $25.10 | $25.14 | +0.20% | 13,939 |
| Jun 3, 2026 | $25.21 | $25.21 | $25.05 | $25.09 | -0.24% | 7,746 |
| Jun 2, 2026 | $25.27 | $25.27 | $25.07 | $25.15 | -0.16% | 11,708 |
| Jun 1, 2026 | $25.14 | $25.23 | $25.12 | $25.19 | +0.24% | 12,508 |
| May 29, 2026 | $25.37 | $25.40 | $25.13 | $25.13 | -1.06% | 27,934 |
| May 28, 2026 | $25.29 | $25.40 | $25.20 | $25.40 | +0.43% | 21,623 |
| May 27, 2026 | $25.27 | $25.40 | $25.15 | $25.29 | +0.69% | 15,068 |
| May 26, 2026 | $25.23 | $25.25 | $25.08 | $25.12 | +0.07% | 12,379 |
| May 22, 2026 | $25.16 | $25.18 | $25.00 | $25.10 | +0.28% | 13,894 |
| May 21, 2026 | $25.22 | $25.22 | $25.01 | $25.03 | -0.44% | 17,333 |
| May 20, 2026 | $25.13 | $25.18 | $25.01 | $25.14 | +0.52% | 19,031 |
| May 19, 2026 | $25.25 | $25.25 | $25.00 | $25.01 | -0.71% | 17,353 |
| May 18, 2026 | $25.37 | $25.37 | $25.14 | $25.19 | -0.16% | 12,206 |
| May 15, 2026 | $25.33 | $25.33 | $25.18 | $25.23 | -0.69% | 14,294 |
| May 14, 2026 | $25.43 | $25.50 | $25.33 | $25.41 | -0.20% | 26,314 |
| May 13, 2026 | $25.54 | $25.58 | $25.45 | $25.46 | -0.64% | 16,277 |
| May 12, 2026 | $25.58 | $25.62 | $25.48 | $25.62 | +0.12% | 12,723 |
| May 11, 2026 | $25.50 | $25.61 | $25.48 | $25.59 | +0.35% | 18,583 |
| May 8, 2026 | $25.50 | $25.50 | $25.37 | $25.50 | +0.47% | 14,926 |
| May 7, 2026 | $25.49 | $25.50 | $25.38 | $25.38 | -0.31% | 13,093 |
| May 6, 2026 | $25.55 | $25.63 | $25.46 | $25.46 | -0.00% | 13,893 |
| May 5, 2026 | $25.55 | $25.57 | $25.46 | $25.46 | -0.00% | 16,984 |
| May 4, 2026 | $25.54 | $25.60 | $25.41 | $25.46 | -0.35% | 10,113 |
| May 1, 2026 | $25.60 | $25.60 | $25.50 | $25.55 | -0.20% | 6,466 |
| Apr 30, 2026 | $25.53 | $25.60 | $25.40 | $25.60 | +0.51% | 19,772 |
| Apr 29, 2026 | $25.54 | $25.55 | $25.40 | $25.47 | -0.04% | 9,579 |
| Apr 28, 2026 | $25.56 | $25.56 | $25.39 | $25.48 | -0.20% | 6,429 |
| Apr 27, 2026 | $25.57 | $25.60 | $25.45 | $25.53 | +0.24% | 11,540 |
| Apr 24, 2026 | $25.44 | $25.57 | $25.39 | $25.47 | -0.31% | 11,806 |
| Apr 23, 2026 | $25.53 | $25.60 | $25.40 | $25.55 | +0.30% | 10,612 |
| Apr 22, 2026 | $25.55 | $25.55 | $25.30 | $25.47 | +0.13% | 17,184 |
| Apr 21, 2026 | $25.58 | $25.58 | $25.37 | $25.44 | -0.29% | 7,418 |
| Apr 20, 2026 | $25.46 | $25.58 | $25.37 | $25.52 | +0.10% | 8,172 |
| Apr 17, 2026 | $25.56 | $25.65 | $25.37 | $25.49 | +0.28% | 17,426 |
| Apr 16, 2026 | $25.56 | $25.56 | $25.42 | $25.42 | -0.47% | 10,401 |
| Apr 15, 2026 | $25.59 | $25.59 | $25.45 | $25.54 | -0.12% | 13,221 |
| Apr 14, 2026 | $25.40 | $25.57 | $25.33 | $25.57 | +1.11% | 15,042 |
| Apr 13, 2026 | $25.31 | $25.39 | $25.25 | $25.29 | -0.08% | 10,297 |
| Apr 10, 2026 | $25.11 | $25.40 | $24.99 | $25.31 | +0.92% | 48,339 |
| Apr 9, 2026 | $24.93 | $25.08 | $24.74 | $25.08 | +0.97% | 33,886 |
| Apr 8, 2026 | $24.83 | $24.99 | $24.80 | $24.84 | +0.44% | 16,974 |
| Apr 7, 2026 | $24.57 | $24.76 | $24.52 | $24.73 | +0.28% | 35,305 |
| Apr 6, 2026 | $24.50 | $24.72 | $24.48 | $24.66 | +0.65% | 31,005 |
| Apr 2, 2026 | $24.40 | $24.60 | $24.31 | $24.50 | -0.04% | 26,221 |
| Apr 1, 2026 | $24.36 | $24.89 | $24.36 | $24.51 | -0.41% | 61,310 |
| Mar 31, 2026 | $25.14 | $25.26 | $24.61 | $24.61 | -2.07% | 175,751 |
| Mar 30, 2026 | $25.15 | $25.28 | $25.13 | $25.13 | -0.20% | 12,663 |
| Mar 27, 2026 | $25.13 | $25.21 | $25.13 | $25.18 | +0.18% | 13,308 |
| Mar 26, 2026 | $25.10 | $25.17 | $25.10 | $25.14 | -0.41% | 10,859 |
| Mar 25, 2026 | $25.36 | $25.36 | $25.11 | $25.24 | +0.88% | 8,059 |
| Mar 24, 2026 | $25.11 | $25.25 | $24.98 | $25.02 | -0.67% | 12,304 |
| Mar 23, 2026 | $25.02 | $25.28 | $25.02 | $25.19 | +1.90% | 30,943 |
| Mar 20, 2026 | $25.11 | $25.11 | $24.64 | $24.72 | -1.04% | 46,620 |
| Mar 19, 2026 | $25.04 | $25.27 | $24.90 | $24.98 | -0.28% | 39,677 |
| Mar 18, 2026 | $25.12 | $25.24 | $25.02 | $25.05 | -0.28% | 18,496 |
| Mar 17, 2026 | $25.15 | $25.22 | $25.04 | $25.12 | +0.04% | 34,558 |
| Mar 16, 2026 | $25.13 | $25.30 | $25.04 | $25.11 | 0.00% | 19,347 |
| Mar 13, 2026 | $25.22 | $25.30 | $25.11 | $25.11 | -0.20% | 18,721 |
| Mar 12, 2026 | $25.15 | $25.25 | $25.06 | $25.16 | +0.16% | 20,622 |
| Mar 11, 2026 | $25.42 | $25.47 | $25.10 | $25.12 | -0.59% | 16,143 |
| Mar 10, 2026 | $25.31 | $25.50 | $25.25 | $25.27 | 0.00% | 18,085 |
| Mar 9, 2026 | $25.46 | $25.46 | $25.27 | $25.27 | -0.55% | 14,736 |
| Mar 6, 2026 | $25.47 | $25.47 | $25.41 | $25.41 | -0.16% | 15,707 |
| Mar 5, 2026 | $25.57 | $25.64 | $25.45 | $25.45 | -0.47% | 15,125 |
| Mar 4, 2026 | $25.72 | $25.72 | $25.53 | $25.57 | -0.54% | 36,460 |
| Mar 3, 2026 | $25.59 | $25.71 | $25.55 | $25.71 | +0.27% | 12,502 |
| Mar 2, 2026 | $25.60 | $25.69 | $25.53 | $25.64 | -0.23% | 7,844 |
| Feb 27, 2026 | $25.50 | $25.70 | $25.38 | $25.70 | +0.74% | 59,073 |
| Feb 26, 2026 | $25.61 | $25.64 | $25.45 | $25.51 | -0.04% | 11,705 |
| Feb 25, 2026 | $25.66 | $25.67 | $25.51 | $25.52 | -0.23% | 11,940 |
| Feb 24, 2026 | $25.66 | $25.66 | $25.50 | $25.58 | -0.16% | 12,265 |
| Feb 23, 2026 | $25.65 | $25.70 | $25.55 | $25.62 | -0.12% | 15,868 |
| Feb 20, 2026 | $25.67 | $25.67 | $25.54 | $25.65 | +0.04% | 12,646 |
| Feb 19, 2026 | $25.64 | $25.69 | $25.54 | $25.64 | +0.31% | 9,020 |
| Feb 18, 2026 | $25.60 | $25.67 | $25.50 | $25.56 | +0.04% | 9,241 |
| Feb 17, 2026 | $25.55 | $25.60 | $25.41 | $25.55 | +0.39% | 21,219 |
| Feb 13, 2026 | $25.53 | $25.60 | $25.42 | $25.45 | +0.24% | 14,737 |
| Feb 12, 2026 | $25.42 | $25.52 | $25.38 | $25.39 | -0.08% | 18,257 |
| Feb 11, 2026 | $25.48 | $25.50 | $25.40 | $25.41 | -0.16% | 10,840 |
| Feb 10, 2026 | $25.45 | $25.47 | $25.30 | $25.45 | +0.20% | 8,833 |
| Feb 9, 2026 | $25.29 | $25.48 | $25.24 | $25.40 | +0.59% | 27,729 |
| Feb 6, 2026 | $25.39 | $25.40 | $25.23 | $25.25 | -0.39% | 50,568 |
| Feb 5, 2026 | $25.30 | $25.41 | $25.26 | $25.35 | +0.12% | 22,315 |
| Feb 4, 2026 | $25.34 | $25.39 | $25.23 | $25.32 | -0.08% | 13,341 |
| Feb 3, 2026 | $25.48 | $25.55 | $25.20 | $25.34 | -0.39% | 39,133 |
| Feb 2, 2026 | $25.43 | $25.65 | $25.43 | $25.44 | +0.36% | 9,543 |
| Jan 30, 2026 | $25.49 | $25.55 | $25.29 | $25.35 | -0.67% | 58,956 |
| Jan 29, 2026 | $25.88 | $25.88 | $25.48 | $25.52 | -0.93% | 25,718 |
| Jan 28, 2026 | $25.89 | $25.89 | $25.74 | $25.76 | -0.43% | 10,350 |
| Jan 27, 2026 | $25.86 | $25.89 | $25.76 | $25.87 | +0.35% | 7,553 |
| Jan 26, 2026 | $25.90 | $25.90 | $25.77 | $25.78 | -0.33% | 10,621 |
| Jan 23, 2026 | $25.76 | $25.89 | $25.74 | $25.87 | +0.37% | 14,210 |
| Jan 22, 2026 | $25.79 | $25.80 | $25.73 | $25.77 | -0.08% | 12,893 |
| Jan 21, 2026 | $25.79 | $25.80 | $25.63 | $25.79 | +0.31% | 12,802 |
| Jan 20, 2026 | $25.81 | $25.81 | $25.54 | $25.71 | -0.66% | 17,857 |
| Jan 16, 2026 | $25.71 | $25.88 | $25.67 | $25.88 | +0.66% | 27,588 |
| Jan 15, 2026 | $25.52 | $25.72 | $25.38 | $25.71 | +1.02% | 41,387 |
| Jan 14, 2026 | $25.34 | $25.45 | $25.27 | $25.45 | +0.47% | 20,547 |
| Jan 13, 2026 | $25.37 | $25.46 | $25.22 | $25.33 | +0.20% | 15,274 |
| Jan 12, 2026 | $25.31 | $25.45 | $25.28 | $25.28 | -0.12% | 12,398 |
| Jan 9, 2026 | $25.35 | $25.39 | $25.28 | $25.31 | -0.20% | 22,884 |
| Jan 8, 2026 | $25.48 | $25.49 | $25.35 | $25.36 | +0.08% | 10,014 |
| Jan 7, 2026 | $25.48 | $25.50 | $25.27 | $25.34 | -0.10% | 17,858 |
| Jan 6, 2026 | $25.48 | $25.48 | $25.26 | $25.37 | +0.34% | 21,599 |
| Jan 5, 2026 | $25.32 | $25.50 | $25.24 | $25.28 | -0.24% | 19,527 |
| Jan 2, 2026 | $25.27 | $25.42 | $25.26 | $25.34 | -0.20% | 16,264 |
| Dec 31, 2025 | $25.20 | $25.39 | $25.12 | $25.39 | -0.80% | 48,172 |
| Dec 30, 2025 | $25.55 | $25.65 | $25.55 | $25.60 | +0.33% | 12,762 |
| Dec 29, 2025 | $25.51 | $25.64 | $25.51 | $25.51 | -0.25% | 5,100 |
| Dec 26, 2025 | $25.70 | $25.70 | $25.50 | $25.58 | +0.02% | 7,047 |
| Dec 24, 2025 | $25.43 | $25.57 | $25.43 | $25.57 | +0.55% | 12,970 |
| Dec 23, 2025 | $25.80 | $25.80 | $25.35 | $25.43 | -1.01% | 29,310 |
| Dec 22, 2025 | $25.72 | $25.80 | $25.67 | $25.69 | -0.08% | 11,068 |
| Dec 19, 2025 | $25.74 | $25.98 | $25.65 | $25.71 | -0.08% | 12,785 |
| Dec 18, 2025 | $25.74 | $25.97 | $25.62 | $25.73 | +0.27% | 17,112 |
| Dec 17, 2025 | $25.82 | $25.82 | $25.66 | $25.66 | -0.62% | 9,769 |
| Dec 16, 2025 | $25.75 | $25.84 | $25.72 | $25.82 | +0.39% | 10,837 |
| Dec 15, 2025 | $25.84 | $25.85 | $25.60 | $25.72 | -0.02% | 14,346 |
| Dec 12, 2025 | $25.70 | $25.78 | $25.54 | $25.73 | +0.02% | 14,951 |
| Dec 11, 2025 | $25.74 | $25.74 | $25.64 | $25.72 | +0.04% | 9,899 |
| Dec 10, 2025 | $25.67 | $25.71 | $25.52 | $25.71 | +0.71% | 8,066 |
| Dec 9, 2025 | $25.63 | $25.67 | $25.51 | $25.53 | -0.35% | 11,158 |
| Dec 8, 2025 | $25.77 | $25.77 | $25.52 | $25.62 | -0.10% | 14,821 |
| Dec 5, 2025 | $25.78 | $25.95 | $25.60 | $25.65 | -0.56% | 14,200 |
| Dec 4, 2025 | $25.79 | $25.85 | $25.62 | $25.79 | +0.19% | 10,166 |
| Dec 3, 2025 | $25.84 | $25.86 | $25.59 | $25.74 | -0.04% | 15,782 |
| Dec 2, 2025 | $25.82 | $25.82 | $25.66 | $25.75 | +0.19% | 5,871 |
| Dec 1, 2025 | $25.67 | $25.80 | $25.57 | $25.70 | -0.39% | 10,083 |
| Nov 28, 2025 | $25.82 | $25.82 | $25.58 | $25.80 | 0.00% | 11,902 |
| Nov 26, 2025 | $25.76 | $25.80 | $25.58 | $25.80 | +0.19% | 9,872 |
| Nov 25, 2025 | $25.74 | $25.75 | $25.60 | $25.75 | +0.51% | 10,306 |
| Nov 24, 2025 | $25.61 | $25.70 | $25.42 | $25.62 | +0.31% | 12,617 |
| Nov 21, 2025 | $25.50 | $25.60 | $25.21 | $25.54 | +0.24% | 13,911 |
| Nov 20, 2025 | $25.45 | $25.52 | $25.23 | $25.48 | +0.20% | 29,048 |
| Nov 19, 2025 | $25.49 | $25.53 | $25.25 | $25.43 | +0.36% | 14,175 |
| Nov 18, 2025 | $25.27 | $25.36 | $25.16 | $25.34 | +0.28% | 15,688 |
| Nov 17, 2025 | $25.35 | $25.40 | $25.06 | $25.27 | -0.08% | 25,278 |
| Nov 14, 2025 | $25.40 | $25.40 | $25.28 | $25.29 | -0.35% | 17,496 |
| Nov 13, 2025 | $25.51 | $25.51 | $25.28 | $25.38 | -0.39% | 12,469 |
| Nov 12, 2025 | $25.48 | $25.51 | $25.41 | $25.48 | +0.08% | 8,599 |
| Nov 11, 2025 | $25.50 | $25.62 | $25.40 | $25.46 | +0.20% | 8,634 |
| Nov 10, 2025 | $25.40 | $25.60 | $25.31 | $25.41 | +0.39% | 15,852 |
| Nov 7, 2025 | $25.40 | $25.44 | $25.29 | $25.31 | -0.36% | 27,222 |
| Nov 6, 2025 | $25.49 | $25.60 | $25.38 | $25.40 | -0.31% | 11,999 |
| Nov 5, 2025 | $25.39 | $25.56 | $25.35 | $25.48 | -0.12% | 18,986 |
| Nov 4, 2025 | $25.35 | $25.62 | $25.35 | $25.51 | -0.12% | 15,194 |
| Nov 3, 2025 | $25.50 | $25.54 | $25.35 | $25.54 | -0.55% | 12,921 |
| Oct 31, 2025 | $25.54 | $25.68 | $25.32 | $25.68 | +0.67% | 41,344 |
| Oct 30, 2025 | $25.56 | $25.56 | $25.40 | $25.51 | +0.20% | 12,451 |
| Oct 29, 2025 | $25.54 | $25.57 | $25.40 | $25.46 | -0.31% | 15,837 |
| Oct 28, 2025 | $25.63 | $25.63 | $25.43 | $25.54 | +0.51% | 11,543 |
| Oct 27, 2025 | $25.67 | $25.67 | $25.33 | $25.41 | +0.12% | 19,858 |
| Oct 24, 2025 | $25.54 | $25.55 | $25.34 | $25.38 | -0.24% | 13,418 |
| Oct 23, 2025 | $25.50 | $25.61 | $25.34 | $25.44 | +0.10% | 9,408 |
| Oct 22, 2025 | $25.79 | $25.79 | $25.28 | $25.41 | -1.11% | 20,663 |
| Oct 21, 2025 | $25.71 | $25.80 | $25.70 | $25.70 | +0.12% | 33,257 |
| Oct 20, 2025 | $25.49 | $25.69 | $25.35 | $25.67 | – | 22,280 |
Seasonality
HBANL return in each calendar month over the last 5 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 | 0.8% | 1.6% | -1.4% | 2.0% | -0.6% | -0.3% | 1.6% | 0.8% | 0.2% | -0.3% | 3.5% | -0.6% |
| Months up | 1 of 3 | 4 of 4 | 1 of 5 | 4 of 5 | 1 of 4 | 1 of 4 | 3 of 4 | 3 of 4 | 2 of 4 | 2 of 4 | 3 of 3 | 2 of 3 |
| 2026 | -0.2% | 1.4% | -4.2% | 5.9% | -1.8% | -0.2% | 1.6% | 0.6% | -0.8% | -0.0% | ||
| 2025 | -0.1% | 1.7% | -0.9% | 0.4% | -2.0% | -0.2% | 5.5% | -1.2% | 0.9% | 2.2% | 0.5% | 0.1% |
| 2024 | 2.6% | 0.9% | 1.4% | 1.6% | 1.9% | -1.6% | 0.5% | 3.0% | 1.7% | 2.4% | 1.9% | -2.4% |
| 2023 | 2.4% | -3.4% | 1.9% | -0.4% | 0.7% | -1.2% | 0.8% | -1.1% | -5.7% | 8.3% | 0.6% | |
| 2021 | 0.0% | 0.0% |