Huntington Bancshares Inc (HBANM) stock
HBANMNasdaqNational Commercial BanksFiscal year ends December 31Also trades as HBAN, HBANL, HBANP, HBANZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$19.00+0.19 (+1.01%)
Close on Oct 30, 2026Market cap $38.39BP/E 14.7Yield 3.26%
Price history
Huntington Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.00
+1.01% on the day
52-week range
$18.80 – $23.41
-18.8% from the high
Change over 52 weeks
-17.7%
From $23.09 on Oct 30, 2025
Average volume
18,728
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.00 | $19.09 | $19.00 | $19.00 | +1.01% | 9,562 |
| Oct 29, 2026 | $19.17 | $19.17 | $18.80 | $18.81 | -1.42% | 21,038 |
| Oct 28, 2026 | $19.04 | $19.33 | $19.04 | $19.08 | -0.78% | 6,613 |
| Oct 27, 2026 | $19.46 | $19.49 | $19.03 | $19.23 | -0.71% | 12,138 |
| Oct 26, 2026 | $19.42 | $19.54 | $19.24 | $19.37 | -0.12% | 20,858 |
| Oct 23, 2026 | $19.32 | $19.50 | $19.32 | $19.39 | +0.37% | 3,004 |
| Oct 22, 2026 | $19.11 | $19.73 | $19.11 | $19.32 | +0.52% | 9,073 |
| Oct 21, 2026 | $19.39 | $19.91 | $19.20 | $19.22 | +0.10% | 13,348 |
| Oct 20, 2026 | $19.26 | $19.91 | $19.16 | $19.20 | -0.52% | 13,188 |
| Oct 19, 2026 | $19.37 | $19.55 | $19.30 | $19.30 | -0.92% | 19,618 |
| Oct 16, 2026 | $19.37 | $19.74 | $19.35 | $19.48 | 0.00% | 13,713 |
| Oct 15, 2026 | $19.48 | $19.61 | $19.29 | $19.48 | +0.46% | 19,136 |
| Oct 14, 2026 | $19.36 | $19.45 | $19.17 | $19.39 | -0.15% | 24,465 |
| Oct 13, 2026 | $19.31 | $19.54 | $19.30 | $19.42 | +0.67% | 12,226 |
| Oct 12, 2026 | $19.20 | $19.44 | $19.20 | $19.29 | +0.16% | 15,310 |
| Oct 9, 2026 | $19.16 | $19.35 | $19.15 | $19.26 | +0.31% | 26,239 |
| Oct 8, 2026 | $19.18 | $19.83 | $19.17 | $19.20 | -0.41% | 7,787 |
| Oct 7, 2026 | $19.16 | $19.57 | $19.16 | $19.28 | -1.08% | 12,690 |
| Oct 6, 2026 | $19.27 | $19.91 | $19.27 | $19.49 | +0.57% | 20,805 |
| Oct 5, 2026 | $19.46 | $19.65 | $19.30 | $19.38 | -0.72% | 9,305 |
| Oct 2, 2026 | $19.63 | $19.85 | $19.52 | $19.52 | -0.54% | 22,618 |
| Oct 1, 2026 | $19.99 | $20.08 | $19.55 | $19.63 | -2.36% | 55,362 |
| Sep 30, 2026 | $20.10 | $20.37 | $19.99 | $20.10 | +0.45% | 171,892 |
| Sep 29, 2026 | $19.98 | $20.19 | $19.91 | $20.01 | +0.10% | 24,132 |
| Sep 28, 2026 | $19.91 | $20.10 | $19.89 | $19.99 | -0.20% | 21,004 |
| Sep 25, 2026 | $20.05 | $20.12 | $19.85 | $20.03 | -0.10% | 11,985 |
| Sep 24, 2026 | $20.02 | $20.14 | $19.91 | $20.05 | +0.20% | 30,671 |
| Sep 23, 2026 | $19.93 | $20.10 | $19.82 | $20.01 | -0.30% | 27,592 |
| Sep 22, 2026 | $20.01 | $20.07 | $19.93 | $20.07 | +0.30% | 15,886 |
| Sep 21, 2026 | $20.21 | $20.43 | $19.86 | $20.01 | -0.69% | 41,635 |
| Sep 18, 2026 | $20.24 | $20.36 | $20.01 | $20.15 | +0.75% | 10,714 |
| Sep 17, 2026 | $20.20 | $20.47 | $20.00 | $20.00 | -0.74% | 23,797 |
| Sep 16, 2026 | $20.05 | $20.41 | $19.70 | $20.15 | +1.21% | 8,321 |
| Sep 15, 2026 | $20.11 | $20.14 | $19.54 | $19.91 | +0.15% | 19,734 |
| Sep 14, 2026 | $20.01 | $20.15 | $19.87 | $19.88 | -0.95% | 54,102 |
| Sep 11, 2026 | $20.59 | $20.70 | $20.06 | $20.07 | -1.62% | 39,533 |
| Sep 10, 2026 | $20.75 | $20.75 | $20.40 | $20.40 | -0.97% | 27,674 |
| Sep 9, 2026 | $21.01 | $21.01 | $20.60 | $20.60 | -1.53% | 8,930 |
| Sep 8, 2026 | $20.75 | $20.95 | $20.57 | $20.92 | +0.34% | 6,900 |
| Sep 4, 2026 | $20.75 | $21.05 | $20.60 | $20.85 | -0.19% | 6,586 |
| Sep 3, 2026 | $20.63 | $20.89 | $20.63 | $20.89 | +1.16% | 6,953 |
| Sep 2, 2026 | $20.69 | $20.75 | $20.53 | $20.65 | +0.68% | 5,498 |
| Sep 1, 2026 | $20.85 | $20.85 | $20.44 | $20.51 | -1.51% | 16,196 |
| Aug 31, 2026 | $20.80 | $20.90 | $20.50 | $20.83 | +0.15% | 8,221 |
| Aug 28, 2026 | $21.05 | $21.05 | $20.55 | $20.79 | -0.27% | 6,290 |
| Aug 27, 2026 | $20.77 | $20.93 | $20.34 | $20.85 | -0.38% | 15,533 |
| Aug 26, 2026 | $20.58 | $21.01 | $20.50 | $20.93 | +2.10% | 10,266 |
| Aug 25, 2026 | $20.38 | $20.69 | $20.37 | $20.50 | +0.05% | 16,137 |
| Aug 24, 2026 | $20.40 | $20.50 | $20.40 | $20.49 | +0.74% | 12,166 |
| Aug 21, 2026 | $20.49 | $20.60 | $20.34 | $20.34 | -0.27% | 11,204 |
| Aug 20, 2026 | $20.25 | $20.50 | $20.25 | $20.40 | +0.42% | 27,138 |
| Aug 19, 2026 | $20.13 | $20.33 | $19.97 | $20.31 | +0.40% | 53,756 |
| Aug 18, 2026 | $20.46 | $20.46 | $20.20 | $20.23 | -0.34% | 28,420 |
| Aug 17, 2026 | $20.51 | $20.55 | $20.27 | $20.30 | -1.41% | 14,908 |
| Aug 14, 2026 | $20.52 | $20.60 | $20.51 | $20.59 | -0.77% | 13,093 |
| Aug 13, 2026 | $20.82 | $20.97 | $20.75 | $20.75 | +0.14% | 17,679 |
| Aug 12, 2026 | $20.91 | $20.99 | $20.72 | $20.72 | -0.86% | 13,229 |
| Aug 11, 2026 | $20.88 | $21.05 | $20.70 | $20.90 | +0.19% | 17,061 |
| Aug 10, 2026 | $20.84 | $20.90 | $20.83 | $20.86 | -0.14% | 13,705 |
| Aug 7, 2026 | $20.81 | $20.92 | $20.81 | $20.89 | +0.05% | 5,174 |
| Aug 6, 2026 | $20.88 | $20.88 | $20.81 | $20.88 | +0.10% | 5,846 |
| Aug 5, 2026 | $21.00 | $21.00 | $20.86 | $20.86 | -0.43% | 9,005 |
| Aug 4, 2026 | $20.87 | $21.03 | $20.87 | $20.95 | -0.10% | 5,949 |
| Aug 3, 2026 | $20.89 | $20.97 | $20.88 | $20.97 | +0.77% | 15,550 |
| Jul 31, 2026 | $20.80 | $20.96 | $20.80 | $20.81 | -0.29% | 21,449 |
| Jul 30, 2026 | $20.85 | $20.96 | $20.85 | $20.87 | +0.38% | 9,771 |
| Jul 29, 2026 | $20.93 | $20.93 | $20.79 | $20.79 | -0.50% | 7,949 |
| Jul 28, 2026 | $20.85 | $20.95 | $20.82 | $20.90 | +0.45% | 15,103 |
| Jul 27, 2026 | $20.88 | $20.88 | $20.71 | $20.80 | +0.49% | 8,138 |
| Jul 24, 2026 | $20.78 | $20.79 | $20.70 | $20.70 | -0.12% | 6,688 |
| Jul 23, 2026 | $20.80 | $20.80 | $20.68 | $20.73 | -0.36% | 18,307 |
| Jul 22, 2026 | $20.84 | $20.86 | $20.80 | $20.80 | -0.19% | 5,807 |
| Jul 21, 2026 | $20.85 | $20.89 | $20.84 | $20.84 | -0.38% | 5,685 |
| Jul 20, 2026 | $20.73 | $21.01 | $20.73 | $20.92 | +0.92% | 29,144 |
| Jul 17, 2026 | $20.69 | $20.75 | $20.69 | $20.73 | -0.34% | 7,945 |
| Jul 16, 2026 | $20.86 | $20.86 | $20.68 | $20.80 | -0.17% | 7,491 |
| Jul 15, 2026 | $20.77 | $20.87 | $20.68 | $20.84 | +0.56% | 13,415 |
| Jul 14, 2026 | $20.64 | $20.74 | $20.60 | $20.72 | +0.14% | 12,105 |
| Jul 13, 2026 | $20.73 | $20.74 | $20.01 | $20.69 | -0.50% | 52,725 |
| Jul 10, 2026 | $20.78 | $20.80 | $20.74 | $20.80 | +0.31% | 1,970 |
| Jul 9, 2026 | $20.67 | $20.87 | $20.65 | $20.73 | +0.44% | 26,129 |
| Jul 8, 2026 | $20.67 | $20.69 | $20.60 | $20.64 | -0.29% | 23,400 |
| Jul 7, 2026 | $20.89 | $20.89 | $20.70 | $20.70 | -0.91% | 7,508 |
| Jul 6, 2026 | $20.79 | $20.91 | $20.71 | $20.89 | +1.02% | 15,995 |
| Jul 2, 2026 | $20.93 | $20.93 | $20.66 | $20.68 | +0.19% | 9,299 |
| Jul 1, 2026 | $20.70 | $20.94 | $20.64 | $20.64 | -0.10% | 5,634 |
| Jun 30, 2026 | $20.77 | $21.01 | $20.63 | $20.66 | -1.15% | 54,403 |
| Jun 29, 2026 | $20.69 | $20.93 | $20.69 | $20.90 | +1.01% | 15,727 |
| Jun 26, 2026 | $20.60 | $20.69 | $20.56 | $20.69 | +0.83% | 8,204 |
| Jun 25, 2026 | $20.52 | $20.71 | $20.46 | $20.52 | 0.00% | 27,410 |
| Jun 24, 2026 | $20.46 | $20.62 | $20.46 | $20.52 | +0.24% | 4,712 |
| Jun 23, 2026 | $20.65 | $20.70 | $20.46 | $20.47 | -0.56% | 17,742 |
| Jun 22, 2026 | $20.74 | $20.77 | $20.55 | $20.59 | -0.75% | 16,433 |
| Jun 18, 2026 | $20.72 | $20.80 | $20.70 | $20.74 | -0.18% | 7,594 |
| Jun 17, 2026 | $20.72 | $20.79 | $20.68 | $20.78 | +0.18% | 10,838 |
| Jun 16, 2026 | $20.73 | $20.81 | $20.60 | $20.74 | -0.05% | 21,314 |
| Jun 15, 2026 | $20.70 | $20.89 | $20.70 | $20.75 | 0.00% | 12,570 |
| Jun 12, 2026 | $20.70 | $20.80 | $20.60 | $20.75 | 0.00% | 9,859 |
| Jun 11, 2026 | $20.54 | $20.75 | $20.52 | $20.75 | +1.12% | 18,029 |
| Jun 10, 2026 | $20.65 | $20.73 | $20.52 | $20.52 | -0.79% | 14,245 |
| Jun 9, 2026 | $20.72 | $20.75 | $20.64 | $20.68 | -0.13% | 4,534 |
| Jun 8, 2026 | $20.69 | $20.76 | $20.65 | $20.71 | +0.15% | 8,376 |
| Jun 5, 2026 | $20.81 | $20.81 | $20.59 | $20.68 | -1.01% | 61,005 |
| Jun 4, 2026 | $20.84 | $20.90 | $20.70 | $20.89 | +0.82% | 40,313 |
| Jun 3, 2026 | $21.02 | $21.14 | $20.72 | $20.72 | -1.80% | 26,654 |
| Jun 2, 2026 | $21.21 | $21.35 | $21.08 | $21.10 | -1.00% | 24,447 |
| Jun 1, 2026 | $21.64 | $21.66 | $21.27 | $21.31 | -0.82% | 22,906 |
| May 29, 2026 | $21.63 | $21.63 | $21.35 | $21.49 | -0.65% | 14,611 |
| May 28, 2026 | $21.65 | $21.75 | $21.53 | $21.63 | -0.51% | 21,485 |
| May 27, 2026 | $21.93 | $22.15 | $21.66 | $21.74 | -0.87% | 16,497 |
| May 26, 2026 | $22.12 | $22.18 | $21.76 | $21.93 | -0.63% | 20,558 |
| May 22, 2026 | $22.47 | $22.47 | $22.06 | $22.07 | +0.05% | 5,390 |
| May 21, 2026 | $22.18 | $22.31 | $22.05 | $22.06 | -0.41% | 18,282 |
| May 20, 2026 | $22.35 | $22.35 | $22.15 | $22.15 | -0.45% | 4,852 |
| May 19, 2026 | $22.09 | $22.26 | $22.09 | $22.25 | -0.04% | 19,983 |
| May 18, 2026 | $22.11 | $22.32 | $22.11 | $22.26 | +0.23% | 11,044 |
| May 15, 2026 | $22.31 | $22.35 | $22.09 | $22.21 | -2.12% | 9,584 |
| May 14, 2026 | $22.64 | $22.75 | $22.48 | $22.69 | +0.67% | 9,405 |
| May 13, 2026 | $22.64 | $22.64 | $22.52 | $22.54 | +0.18% | 9,469 |
| May 12, 2026 | $22.62 | $22.67 | $22.50 | $22.50 | -0.57% | 8,301 |
| May 11, 2026 | $22.46 | $22.69 | $22.46 | $22.63 | +0.53% | 10,677 |
| May 8, 2026 | $22.41 | $22.53 | $22.40 | $22.51 | -0.31% | 3,155 |
| May 7, 2026 | $22.60 | $22.60 | $22.46 | $22.58 | -0.40% | 10,966 |
| May 6, 2026 | $22.31 | $22.67 | $22.28 | $22.67 | +1.80% | 15,762 |
| May 5, 2026 | $22.35 | $22.46 | $22.14 | $22.27 | -0.13% | 11,692 |
| May 4, 2026 | $22.30 | $22.39 | $22.25 | $22.30 | +0.04% | 3,986 |
| May 1, 2026 | $22.30 | $22.36 | $22.15 | $22.29 | +0.27% | 6,227 |
| Apr 30, 2026 | $22.12 | $22.23 | $22.06 | $22.23 | +0.63% | 6,448 |
| Apr 29, 2026 | $22.20 | $22.20 | $22.06 | $22.09 | -0.05% | 4,933 |
| Apr 28, 2026 | $22.14 | $22.20 | $22.01 | $22.10 | -0.14% | 9,543 |
| Apr 27, 2026 | $21.97 | $22.20 | $21.97 | $22.13 | +0.14% | 4,893 |
| Apr 24, 2026 | $22.00 | $22.11 | $21.98 | $22.10 | +0.45% | 7,412 |
| Apr 23, 2026 | $22.08 | $22.08 | $21.97 | $22.00 | 0.00% | 8,235 |
| Apr 22, 2026 | $21.95 | $22.03 | $21.95 | $22.00 | 0.00% | 6,599 |
| Apr 21, 2026 | $22.12 | $22.12 | $21.98 | $22.00 | -0.14% | 4,871 |
| Apr 20, 2026 | $22.08 | $22.14 | $21.95 | $22.03 | +0.36% | 6,648 |
| Apr 17, 2026 | $22.00 | $22.12 | $21.95 | $21.95 | +0.05% | 11,942 |
| Apr 16, 2026 | $22.10 | $22.14 | $21.94 | $21.94 | -0.79% | 5,298 |
| Apr 15, 2026 | $22.10 | $22.19 | $22.06 | $22.12 | +0.81% | 9,310 |
| Apr 14, 2026 | $21.72 | $22.07 | $21.72 | $21.94 | +0.82% | 8,124 |
| Apr 13, 2026 | $21.80 | $21.84 | $21.71 | $21.76 | -0.11% | 7,110 |
| Apr 10, 2026 | $21.73 | $21.79 | $21.73 | $21.78 | +0.25% | 2,724 |
| Apr 9, 2026 | $21.80 | $21.90 | $21.64 | $21.73 | -0.18% | 10,296 |
| Apr 8, 2026 | $21.90 | $21.90 | $21.75 | $21.77 | +0.32% | 6,941 |
| Apr 7, 2026 | $21.75 | $21.80 | $21.62 | $21.70 | -0.41% | 6,612 |
| Apr 6, 2026 | $21.70 | $21.79 | $21.55 | $21.79 | +0.93% | 19,781 |
| Apr 2, 2026 | $21.47 | $21.60 | $21.39 | $21.59 | +0.61% | 3,303 |
| Apr 1, 2026 | $21.38 | $21.78 | $21.38 | $21.46 | -0.65% | 9,496 |
| Mar 31, 2026 | $21.59 | $21.79 | $21.07 | $21.60 | -0.70% | 80,270 |
| Mar 30, 2026 | $21.86 | $21.98 | $21.69 | $21.75 | -0.08% | 12,059 |
| Mar 27, 2026 | $22.00 | $22.14 | $21.75 | $21.77 | -1.05% | 9,449 |
| Mar 26, 2026 | $22.03 | $22.16 | $22.00 | $22.00 | -1.06% | 8,534 |
| Mar 25, 2026 | $22.00 | $22.30 | $22.00 | $22.24 | +1.02% | 2,988 |
| Mar 24, 2026 | $21.97 | $22.01 | $21.96 | $22.01 | +0.46% | 1,425 |
| Mar 23, 2026 | $21.82 | $21.96 | $21.82 | $21.91 | +0.78% | 5,423 |
| Mar 20, 2026 | $22.25 | $22.26 | $21.74 | $21.74 | -1.41% | 7,421 |
| Mar 19, 2026 | $22.20 | $22.32 | $22.00 | $22.05 | -0.77% | 2,785 |
| Mar 18, 2026 | $22.11 | $22.44 | $22.11 | $22.22 | -0.27% | 6,996 |
| Mar 17, 2026 | $22.48 | $22.48 | $22.28 | $22.28 | +0.13% | 1,840 |
| Mar 16, 2026 | $22.42 | $22.53 | $22.25 | $22.25 | -1.33% | 9,189 |
| Mar 13, 2026 | $22.74 | $23.03 | $22.50 | $22.55 | -0.35% | 6,766 |
| Mar 12, 2026 | $22.94 | $22.97 | $22.63 | $22.63 | -1.27% | 6,189 |
| Mar 11, 2026 | $23.15 | $23.27 | $22.91 | $22.92 | -0.74% | 5,445 |
| Mar 10, 2026 | $23.09 | $23.20 | $23.00 | $23.09 | +0.61% | 6,777 |
| Mar 9, 2026 | $23.02 | $23.18 | $22.95 | $22.95 | -0.30% | 7,158 |
| Mar 6, 2026 | $23.08 | $23.16 | $23.02 | $23.02 | -0.98% | 9,783 |
| Mar 5, 2026 | $23.20 | $23.30 | $23.01 | $23.25 | +0.64% | 4,103 |
| Mar 4, 2026 | $23.05 | $23.20 | $22.98 | $23.10 | -0.26% | 5,866 |
| Mar 3, 2026 | $23.00 | $23.16 | $23.00 | $23.16 | +0.39% | 6,814 |
| Mar 2, 2026 | $23.19 | $23.30 | $23.02 | $23.07 | -0.90% | 7,614 |
| Feb 27, 2026 | $23.06 | $23.30 | $22.95 | $23.28 | +0.87% | 11,094 |
| Feb 26, 2026 | $23.05 | $23.13 | $23.05 | $23.08 | 0.00% | 6,870 |
| Feb 25, 2026 | $22.92 | $23.10 | $22.92 | $23.08 | +0.65% | 9,389 |
| Feb 24, 2026 | $22.91 | $23.18 | $22.91 | $22.93 | -0.48% | 10,857 |
| Feb 23, 2026 | $23.25 | $23.30 | $22.76 | $23.04 | -0.90% | 10,703 |
| Feb 20, 2026 | $23.34 | $23.34 | $23.03 | $23.25 | +0.82% | 8,147 |
| Feb 19, 2026 | $23.16 | $23.16 | $22.98 | $23.06 | 0.00% | 4,396 |
| Feb 18, 2026 | $23.10 | $23.38 | $23.06 | $23.06 | +0.26% | 6,798 |
| Feb 17, 2026 | $23.05 | $23.05 | $22.79 | $23.00 | +0.13% | 21,867 |
| Feb 13, 2026 | $22.90 | $23.32 | $22.71 | $22.97 | -0.04% | 10,222 |
| Feb 12, 2026 | $22.77 | $23.14 | $22.77 | $22.98 | -0.22% | 14,609 |
| Feb 11, 2026 | $22.95 | $23.16 | $22.92 | $23.03 | +0.66% | 8,791 |
| Feb 10, 2026 | $22.89 | $22.89 | $22.79 | $22.88 | +0.66% | 10,159 |
| Feb 9, 2026 | $22.61 | $22.89 | $22.57 | $22.73 | +0.75% | 17,330 |
| Feb 6, 2026 | $22.55 | $22.62 | $22.52 | $22.56 | +0.27% | 6,637 |
| Feb 5, 2026 | $22.58 | $22.58 | $22.50 | $22.50 | -0.27% | 15,414 |
| Feb 4, 2026 | $22.58 | $22.58 | $22.51 | $22.56 | -0.04% | 18,653 |
| Feb 3, 2026 | $22.67 | $22.67 | $22.50 | $22.57 | -0.09% | 8,964 |
| Feb 2, 2026 | $22.67 | $22.67 | $22.51 | $22.59 | -0.35% | 8,342 |
| Jan 30, 2026 | $22.54 | $22.69 | $22.54 | $22.67 | +0.53% | 3,815 |
| Jan 29, 2026 | $22.56 | $22.58 | $22.53 | $22.55 | -0.44% | 2,441 |
| Jan 28, 2026 | $22.70 | $22.79 | $22.56 | $22.65 | -0.22% | 16,940 |
| Jan 27, 2026 | $22.79 | $22.80 | $22.69 | $22.70 | -0.66% | 6,057 |
| Jan 26, 2026 | $22.92 | $22.93 | $22.72 | $22.85 | -0.28% | 12,146 |
| Jan 23, 2026 | $22.85 | $22.91 | $22.61 | $22.91 | +0.28% | 3,445 |
| Jan 22, 2026 | $22.73 | $22.88 | $22.51 | $22.85 | +1.24% | 26,456 |
| Jan 21, 2026 | $22.47 | $22.59 | $22.45 | $22.57 | +0.45% | 13,339 |
| Jan 20, 2026 | $22.46 | $22.57 | $22.46 | $22.47 | -0.49% | 10,287 |
| Jan 16, 2026 | $22.60 | $22.68 | $22.45 | $22.58 | +0.09% | 16,139 |
| Jan 15, 2026 | $22.56 | $22.58 | $22.41 | $22.56 | +0.36% | 9,310 |
| Jan 14, 2026 | $22.44 | $22.48 | $22.38 | $22.48 | +0.49% | 11,191 |
| Jan 13, 2026 | $22.49 | $22.49 | $22.17 | $22.37 | -0.84% | 31,747 |
| Jan 12, 2026 | $22.51 | $22.60 | $22.40 | $22.56 | +0.36% | 8,415 |
| Jan 9, 2026 | $22.63 | $22.63 | $22.38 | $22.48 | -0.09% | 11,150 |
| Jan 8, 2026 | $22.52 | $22.61 | $22.50 | $22.50 | -0.35% | 24,172 |
| Jan 7, 2026 | $22.40 | $22.59 | $22.39 | $22.58 | +0.67% | 18,352 |
| Jan 6, 2026 | $22.43 | $22.46 | $22.34 | $22.43 | -0.04% | 13,265 |
| Jan 5, 2026 | $22.40 | $22.50 | $22.30 | $22.44 | +0.18% | 17,135 |
| Jan 2, 2026 | $22.19 | $22.42 | $22.19 | $22.40 | +1.45% | 18,301 |
| Dec 31, 2025 | $22.05 | $22.15 | $22.00 | $22.08 | -0.09% | 141,946 |
| Dec 30, 2025 | $22.13 | $22.18 | $22.04 | $22.10 | 0.00% | 45,136 |
| Dec 29, 2025 | $22.10 | $22.17 | $22.00 | $22.10 | -0.13% | 35,412 |
| Dec 26, 2025 | $22.14 | $22.16 | $22.02 | $22.13 | +0.09% | 14,882 |
| Dec 24, 2025 | $22.13 | $22.17 | $22.09 | $22.11 | +0.23% | 5,544 |
| Dec 23, 2025 | $22.10 | $22.25 | $22.03 | $22.06 | -0.37% | 17,855 |
| Dec 22, 2025 | $22.26 | $22.31 | $22.07 | $22.14 | +0.14% | 25,595 |
| Dec 19, 2025 | $22.09 | $22.21 | $22.03 | $22.11 | -0.36% | 14,949 |
| Dec 18, 2025 | $22.01 | $22.35 | $22.01 | $22.19 | +0.82% | 17,356 |
| Dec 17, 2025 | $22.04 | $22.11 | $21.90 | $22.01 | +0.41% | 12,454 |
| Dec 16, 2025 | $22.02 | $22.21 | $21.88 | $21.92 | -0.36% | 21,681 |
| Dec 15, 2025 | $22.16 | $22.25 | $22.00 | $22.00 | -0.27% | 10,898 |
| Dec 12, 2025 | $22.21 | $22.21 | $22.01 | $22.06 | -0.85% | 17,392 |
| Dec 11, 2025 | $22.18 | $22.46 | $22.18 | $22.25 | +0.63% | 25,127 |
| Dec 10, 2025 | $22.32 | $22.38 | $22.02 | $22.11 | -0.63% | 23,255 |
| Dec 9, 2025 | $22.32 | $22.32 | $22.20 | $22.25 | +0.50% | 14,787 |
| Dec 8, 2025 | $22.03 | $22.26 | $22.03 | $22.14 | +0.50% | 5,125 |
| Dec 5, 2025 | $22.19 | $22.25 | $22.03 | $22.03 | -0.51% | 11,908 |
| Dec 4, 2025 | $22.25 | $22.25 | $22.00 | $22.14 | -0.08% | 20,012 |
| Dec 3, 2025 | $22.05 | $22.25 | $21.99 | $22.16 | +0.05% | 16,171 |
| Dec 2, 2025 | $22.25 | $22.32 | $22.13 | $22.15 | -0.45% | 11,739 |
| Dec 1, 2025 | $22.45 | $22.55 | $22.19 | $22.25 | 0.00% | 12,037 |
| Nov 28, 2025 | $22.42 | $22.50 | $22.21 | $22.25 | -0.33% | 7,766 |
| Nov 26, 2025 | $22.39 | $22.40 | $22.30 | $22.32 | -0.12% | 4,093 |
| Nov 25, 2025 | $22.35 | $22.43 | $22.30 | $22.35 | +0.09% | 6,111 |
| Nov 24, 2025 | $22.41 | $22.57 | $22.25 | $22.33 | -0.53% | 7,240 |
| Nov 21, 2025 | $22.28 | $22.45 | $22.24 | $22.45 | +0.83% | 5,647 |
| Nov 20, 2025 | $22.19 | $22.35 | $22.19 | $22.27 | -0.38% | 8,086 |
| Nov 19, 2025 | $22.48 | $22.48 | $22.29 | $22.35 | -0.49% | 11,473 |
| Nov 18, 2025 | $22.51 | $22.54 | $22.30 | $22.46 | -0.18% | 17,713 |
| Nov 17, 2025 | $22.69 | $22.73 | $22.50 | $22.50 | -0.53% | 3,187 |
| Nov 14, 2025 | $22.86 | $22.90 | $22.54 | $22.62 | -1.87% | 6,407 |
| Nov 13, 2025 | $23.08 | $23.35 | $23.05 | $23.05 | -0.22% | 6,526 |
| Nov 12, 2025 | $23.05 | $23.25 | $23.05 | $23.10 | -0.00% | 3,534 |
| Nov 11, 2025 | $23.16 | $23.23 | $23.10 | $23.10 | -0.56% | 1,344 |
| Nov 10, 2025 | $23.20 | $23.41 | $23.11 | $23.23 | -0.02% | 10,939 |
| Nov 7, 2025 | $23.14 | $23.25 | $22.95 | $23.24 | +0.59% | 5,027 |
| Nov 6, 2025 | $23.13 | $23.36 | $22.94 | $23.10 | -0.13% | 10,940 |
| Nov 5, 2025 | $23.22 | $23.22 | $23.00 | $23.13 | -0.09% | 8,899 |
| Nov 4, 2025 | $22.95 | $23.24 | $22.91 | $23.15 | +0.48% | 20,652 |
| Nov 3, 2025 | $23.11 | $23.11 | $22.95 | $23.04 | -0.13% | 10,337 |
| Oct 31, 2025 | $22.95 | $23.09 | $22.94 | $23.07 | -0.09% | 7,476 |
| Oct 30, 2025 | $23.03 | $23.19 | $22.79 | $23.09 | -0.47% | 23,663 |
| Oct 29, 2025 | $23.04 | $23.20 | $23.02 | $23.20 | +0.69% | 11,659 |
| Oct 28, 2025 | $23.08 | $23.20 | $23.02 | $23.04 | -1.29% | 24,168 |
| Oct 27, 2025 | $23.25 | $23.34 | $22.90 | $23.34 | -0.19% | 34,163 |
| Oct 24, 2025 | $23.39 | $23.43 | $23.20 | $23.39 | -0.13% | 7,478 |
| Oct 23, 2025 | $23.38 | $23.44 | $23.37 | $23.41 | -0.07% | 3,841 |
| Oct 22, 2025 | $23.43 | $23.43 | $23.35 | $23.43 | +0.21% | 4,029 |
| Oct 21, 2025 | $23.40 | $23.44 | $23.32 | $23.38 | +0.34% | 6,775 |
| Oct 20, 2025 | $23.20 | $23.30 | $23.20 | $23.30 | – | 2,467 |
Seasonality
HBANM return in each calendar month over the last 8 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 | 1.0% | -0.6% | -2.6% | 1.7% | -0.9% | -2.2% | 3.1% | 0.8% | 0.6% | -2.5% | 2.4% | 1.3% |
| Months up | 4 of 7 | 2 of 7 | 4 of 7 | 4 of 7 | 2 of 7 | 2 of 7 | 7 of 7 | 4 of 7 | 4 of 8 | 2 of 8 | 5 of 7 | 5 of 7 |
| 2026 | 2.7% | 4.3% | -7.2% | 2.9% | -1.8% | -3.9% | 0.7% | 1.8% | -3.5% | -5.5% | ||
| 2025 | -11.0% | 2.5% | 2.1% | -1.5% | -4.3% | 3.2% | 3.2% | -0.1% | 4.6% | -1.8% | -2.0% | -0.8% |
| 2024 | 7.2% | -0.7% | 1.0% | -5.3% | 2.5% | -0.6% | 6.5% | 5.3% | -0.6% | -1.6% | 4.5% | 5.1% |
| 2023 | 10.9% | -1.8% | -5.7% | 3.1% | -1.2% | -9.4% | 5.3% | -1.2% | 2.2% | -11.6% | 12.2% | 6.8% |
| 2022 | -2.9% | -1.3% | 0.2% | -1.0% | 0.3% | 0.7% | 0.6% | -3.6% | -1.8% | -2.7% | 2.6% | -4.2% |
| 2021 | -1.5% | -2.2% | 1.8% | 3.3% | -0.7% | -1.3% | 0.5% | 0.1% | 1.5% | -1.3% | 1.4% | 0.5% |
| 2020 | 1.5% | -4.7% | -10.3% | 10.1% | -1.0% | -4.1% | 5.2% | 3.0% | -1.2% | 2.4% | 1.0% | 0.3% |
| 2019 | 3.5% | 2.0% | -2.5% | 1.2% |