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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.42 | $19.54 | $18.80 | $19.00 | -2.01% | 70,209 |
| Oct 19, 2026 | $19.37 | $19.91 | $19.11 | $19.39 | -0.46% | 58,231 |
| Oct 12, 2026 | $19.20 | $19.74 | $19.17 | $19.48 | +1.14% | 84,850 |
| Oct 5, 2026 | $19.46 | $19.91 | $19.15 | $19.26 | -1.33% | 76,826 |
| Sep 28, 2026 | $19.91 | $20.37 | $19.52 | $19.52 | -2.55% | 295,008 |
| Sep 21, 2026 | $20.21 | $20.43 | $19.82 | $20.03 | -0.60% | 127,769 |
| Sep 14, 2026 | $20.01 | $20.47 | $19.54 | $20.15 | +0.40% | 116,668 |
| Sep 8, 2026 | $20.75 | $21.01 | $20.06 | $20.07 | -3.74% | 83,037 |
| Aug 31, 2026 | $20.80 | $21.05 | $20.44 | $20.85 | +0.27% | 43,454 |
| Aug 24, 2026 | $20.40 | $21.05 | $20.34 | $20.79 | +2.23% | 60,392 |
| Aug 17, 2026 | $20.51 | $20.60 | $19.97 | $20.34 | -1.21% | 135,426 |
| Aug 10, 2026 | $20.84 | $21.05 | $20.51 | $20.59 | -1.43% | 74,767 |
| Aug 3, 2026 | $20.89 | $21.03 | $20.81 | $20.89 | +0.38% | 41,524 |
| Jul 27, 2026 | $20.88 | $20.96 | $20.71 | $20.81 | +0.53% | 62,410 |
| Jul 20, 2026 | $20.73 | $21.01 | $20.68 | $20.70 | -0.14% | 65,631 |
| Jul 13, 2026 | $20.73 | $20.87 | $20.01 | $20.73 | -0.31% | 93,681 |
| Jul 6, 2026 | $20.79 | $20.91 | $20.60 | $20.80 | +0.56% | 75,002 |
| Jun 29, 2026 | $20.69 | $21.01 | $20.63 | $20.68 | -0.05% | 85,063 |
| Jun 22, 2026 | $20.74 | $20.77 | $20.46 | $20.69 | -0.24% | 74,501 |
| Jun 15, 2026 | $20.70 | $20.89 | $20.60 | $20.74 | -0.05% | 52,316 |
| Jun 8, 2026 | $20.69 | $20.80 | $20.52 | $20.75 | +0.34% | 55,043 |
| Jun 1, 2026 | $21.64 | $21.66 | $20.59 | $20.68 | -3.77% | 175,325 |
| May 26, 2026 | $22.12 | $22.18 | $21.35 | $21.49 | -2.63% | 73,151 |
| May 18, 2026 | $22.11 | $22.47 | $22.05 | $22.07 | -0.63% | 59,551 |
| May 11, 2026 | $22.46 | $22.75 | $22.09 | $22.21 | -1.33% | 47,436 |
| May 4, 2026 | $22.30 | $22.67 | $22.14 | $22.51 | +0.99% | 45,561 |
| Apr 27, 2026 | $21.97 | $22.36 | $21.97 | $22.29 | +0.86% | 32,044 |
| Apr 20, 2026 | $22.08 | $22.14 | $21.95 | $22.10 | +0.68% | 33,765 |
| Apr 13, 2026 | $21.80 | $22.19 | $21.71 | $21.95 | +0.76% | 41,784 |
| Apr 6, 2026 | $21.70 | $21.90 | $21.55 | $21.78 | +0.90% | 46,354 |
| Mar 30, 2026 | $21.86 | $21.98 | $21.07 | $21.59 | -0.83% | 105,128 |
| Mar 23, 2026 | $21.82 | $22.30 | $21.75 | $21.77 | +0.14% | 27,819 |
| Mar 16, 2026 | $22.42 | $22.53 | $21.74 | $21.74 | -3.59% | 28,231 |
| Mar 9, 2026 | $23.02 | $23.27 | $22.50 | $22.55 | -2.04% | 32,335 |
| Mar 2, 2026 | $23.19 | $23.30 | $22.98 | $23.02 | -1.12% | 34,180 |
| Feb 23, 2026 | $23.25 | $23.30 | $22.76 | $23.28 | +0.13% | 48,913 |
| Feb 17, 2026 | $23.05 | $23.38 | $22.79 | $23.25 | +1.22% | 41,208 |
| Feb 9, 2026 | $22.61 | $23.32 | $22.57 | $22.97 | +1.82% | 61,111 |
| Feb 2, 2026 | $22.67 | $22.67 | $22.50 | $22.56 | -0.49% | 58,010 |
| Jan 26, 2026 | $22.92 | $22.93 | $22.53 | $22.67 | -1.06% | 41,399 |
| Jan 20, 2026 | $22.46 | $22.91 | $22.45 | $22.91 | +1.48% | 53,527 |
| Jan 12, 2026 | $22.51 | $22.68 | $22.17 | $22.58 | +0.44% | 76,802 |
| Jan 5, 2026 | $22.40 | $22.63 | $22.30 | $22.48 | +0.36% | 84,074 |
| Dec 29, 2025 | $22.10 | $22.42 | $22.00 | $22.40 | +1.22% | 240,795 |
| Dec 22, 2025 | $22.26 | $22.31 | $22.02 | $22.13 | +0.09% | 63,876 |
| Dec 15, 2025 | $22.16 | $22.35 | $21.88 | $22.11 | +0.23% | 77,338 |
| Dec 8, 2025 | $22.03 | $22.46 | $22.01 | $22.06 | +0.14% | 85,686 |
| Dec 1, 2025 | $22.45 | $22.55 | $21.99 | $22.03 | -0.99% | 71,867 |
| Nov 24, 2025 | $22.41 | $22.57 | $22.21 | $22.25 | -0.89% | 25,210 |
| Nov 17, 2025 | $22.69 | $22.73 | $22.19 | $22.45 | -0.75% | 46,106 |
| Nov 10, 2025 | $23.20 | $23.41 | $22.54 | $22.62 | -2.65% | 28,750 |
| Nov 3, 2025 | $23.11 | $23.36 | $22.91 | $23.24 | +0.72% | 55,855 |
| Oct 27, 2025 | $23.25 | $23.34 | $22.79 | $23.07 | -1.35% | 101,129 |
| Oct 20, 2025 | $23.20 | $23.44 | $23.20 | $23.39 | +0.80% | 24,590 |
| Oct 13, 2025 | $23.19 | $23.35 | $23.00 | $23.20 | +0.86% | 46,701 |
| Oct 6, 2025 | $23.47 | $23.61 | $22.97 | $23.00 | -2.12% | 27,712 |
| Sep 29, 2025 | $23.54 | $23.72 | $23.20 | $23.50 | +0.13% | 48,800 |
| Sep 22, 2025 | $23.81 | $23.94 | $23.25 | $23.47 | -1.92% | 53,566 |
| Sep 15, 2025 | $23.74 | $24.04 | $23.63 | $23.93 | +1.27% | 36,363 |
| Sep 8, 2025 | $22.93 | $23.63 | $22.93 | $23.63 | +2.87% | 97,073 |
| Sep 2, 2025 | $22.54 | $23.19 | $22.40 | $22.97 | +2.27% | 32,736 |
| Aug 25, 2025 | $23.10 | $23.12 | $22.37 | $22.46 | -2.90% | 64,228 |
| Aug 18, 2025 | $23.00 | $23.35 | $22.87 | $23.13 | +1.51% | 50,947 |
| Aug 11, 2025 | $22.96 | $23.35 | $22.74 | $22.79 | -1.35% | 40,360 |
| Aug 4, 2025 | $22.85 | $23.10 | $22.75 | $23.10 | +1.36% | 34,948 |
| Jul 28, 2025 | $22.33 | $22.84 | $22.24 | $22.79 | +1.79% | 65,682 |
| Jul 21, 2025 | $22.33 | $22.47 | $22.15 | $22.39 | +0.22% | 36,178 |
| Jul 14, 2025 | $22.65 | $22.65 | $22.08 | $22.34 | -0.84% | 49,501 |
| Jul 7, 2025 | $22.44 | $22.73 | $22.33 | $22.53 | -0.31% | 38,389 |
| Jun 30, 2025 | $22.14 | $22.63 | $22.02 | $22.60 | +2.73% | 24,369 |
| Jun 23, 2025 | $21.78 | $22.17 | $21.78 | $22.00 | +0.23% | 24,221 |
| Jun 16, 2025 | $21.67 | $21.99 | $21.67 | $21.95 | +1.20% | 22,951 |
| Jun 9, 2025 | $21.60 | $21.84 | $21.52 | $21.69 | +0.05% | 40,063 |
| Jun 2, 2025 | $21.55 | $21.98 | $21.38 | $21.68 | +1.07% | 37,846 |
| May 26, 2025 | $21.60 | $22.22 | $21.45 | $21.45 | -1.52% | 64,052 |
| May 19, 2025 | $22.58 | $22.58 | $21.47 | $21.78 | -3.71% | 51,832 |
| May 12, 2025 | $23.00 | $23.25 | $22.35 | $22.62 | +0.22% | 33,882 |
| May 5, 2025 | $23.09 | $23.39 | $22.57 | $22.57 | -3.13% | 44,760 |
| Apr 28, 2025 | $23.66 | $23.66 | $22.75 | $23.30 | -1.60% | 36,787 |
| Apr 21, 2025 | $22.32 | $23.68 | $22.06 | $23.68 | +7.39% | 37,388 |
| Apr 14, 2025 | $22.25 | $22.50 | $22.00 | $22.05 | -1.76% | 21,826 |
| Apr 7, 2025 | $21.90 | $22.50 | $21.45 | $22.45 | -0.11% | 62,957 |
| Mar 31, 2025 | $22.75 | $23.30 | $22.00 | $22.47 | -1.27% | 41,110 |
| Mar 24, 2025 | $23.66 | $23.70 | $22.70 | $22.76 | -2.90% | 91,032 |
| Mar 17, 2025 | $22.72 | $23.75 | $22.69 | $23.44 | +3.81% | 51,731 |
| Mar 10, 2025 | $22.51 | $22.66 | $22.25 | $22.58 | -0.13% | 59,198 |
| Mar 3, 2025 | $22.72 | $22.80 | $22.55 | $22.61 | -0.18% | 64,091 |
| Feb 24, 2025 | $22.61 | $22.77 | $22.53 | $22.65 | +0.35% | 73,817 |
| Feb 18, 2025 | $22.61 | $22.68 | $22.50 | $22.57 | +0.13% | 48,200 |
| Feb 10, 2025 | $22.70 | $22.76 | $22.25 | $22.54 | -0.27% | 94,353 |
| Feb 3, 2025 | $22.60 | $22.89 | $22.37 | $22.60 | +0.67% | 79,780 |
| Jan 27, 2025 | $23.19 | $23.55 | $22.45 | $22.45 | -3.73% | 166,966 |
| Jan 21, 2025 | $23.24 | $23.60 | $23.04 | $23.32 | +0.26% | 54,772 |
| Jan 13, 2025 | $23.65 | $23.87 | $23.07 | $23.26 | -2.88% | 65,833 |
| Jan 6, 2025 | $24.68 | $24.75 | $23.66 | $23.95 | -3.11% | 69,190 |
| Dec 30, 2024 | $23.43 | $25.39 | $22.82 | $24.72 | +5.06% | 341,725 |
| Dec 23, 2024 | $22.97 | $23.53 | $22.45 | $23.53 | +3.20% | 37,533 |
| Dec 16, 2024 | $23.22 | $23.40 | $22.60 | $22.80 | -2.80% | 61,497 |
| Dec 9, 2024 | $23.96 | $24.22 | $23.46 | $23.46 | -2.14% | 29,869 |
| Dec 2, 2024 | $24.17 | $24.34 | $23.81 | $23.97 | -0.13% | 52,274 |
| Nov 25, 2024 | $23.50 | $24.37 | $23.49 | $24.00 | +3.00% | 38,602 |
| Nov 18, 2024 | $23.00 | $23.36 | $22.75 | $23.30 | +1.39% | 79,200 |
| Nov 11, 2024 | $23.67 | $23.82 | $22.95 | $22.98 | -3.57% | 92,031 |
| Nov 4, 2024 | $23.28 | $23.83 | $23.17 | $23.83 | +2.72% | 100,652 |
| Oct 28, 2024 | $24.00 | $24.00 | $23.20 | $23.20 | -2.48% | 134,348 |
| Oct 21, 2024 | $24.15 | $24.15 | $23.74 | $23.79 | -1.73% | 30,282 |
| Oct 14, 2024 | $23.99 | $24.35 | $23.89 | $24.21 | +0.88% | 71,011 |
| Oct 7, 2024 | $24.02 | $24.10 | $23.73 | $24.00 | -0.31% | 76,825 |
| Sep 30, 2024 | $24.11 | $24.38 | $23.64 | $24.08 | -0.16% | 271,569 |
| Sep 23, 2024 | $24.86 | $25.02 | $24.12 | $24.12 | -3.04% | 119,117 |
| Sep 16, 2024 | $24.26 | $24.97 | $24.26 | $24.87 | +2.77% | 43,796 |
| Sep 9, 2024 | $24.06 | $24.20 | $23.84 | $24.20 | +0.79% | 34,172 |
| Sep 3, 2024 | $23.99 | $24.15 | $23.71 | $24.01 | +0.63% | 48,217 |
| Aug 26, 2024 | $23.95 | $24.00 | $23.78 | $23.86 | -0.38% | 43,798 |
| Aug 19, 2024 | $23.73 | $24.00 | $23.52 | $23.95 | +1.74% | 73,371 |
| Aug 12, 2024 | $23.70 | $24.00 | $23.47 | $23.54 | -0.93% | 60,996 |
| Aug 5, 2024 | $23.06 | $23.98 | $22.95 | $23.76 | +1.15% | 75,502 |
| Jul 29, 2024 | $22.57 | $23.50 | $22.57 | $23.49 | +4.08% | 116,868 |
| Jul 22, 2024 | $22.72 | $22.86 | $22.52 | $22.57 | -0.15% | 61,949 |
| Jul 15, 2024 | $22.49 | $22.69 | $22.10 | $22.61 | +0.63% | 43,486 |
| Jul 8, 2024 | $21.57 | $22.50 | $21.57 | $22.46 | +3.66% | 46,747 |
| Jul 1, 2024 | $21.56 | $21.69 | $21.34 | $21.67 | +0.32% | 26,424 |
| Jun 24, 2024 | $21.73 | $22.10 | $21.60 | $21.60 | -0.96% | 41,638 |
| Jun 17, 2024 | $21.54 | $22.02 | $21.46 | $21.81 | +0.37% | 54,668 |
| Jun 10, 2024 | $22.00 | $22.04 | $21.51 | $21.73 | -1.45% | 61,574 |
| Jun 3, 2024 | $21.93 | $22.50 | $21.82 | $22.05 | +1.43% | 36,340 |
| May 28, 2024 | $21.94 | $22.14 | $21.56 | $21.74 | -1.41% | 39,978 |
| May 20, 2024 | $22.30 | $22.47 | $21.79 | $22.05 | -1.52% | 33,585 |
| May 13, 2024 | $22.47 | $22.58 | $22.03 | $22.39 | -0.22% | 49,738 |
| May 6, 2024 | $22.28 | $22.49 | $22.04 | $22.44 | +1.13% | 51,116 |
| Apr 29, 2024 | $21.40 | $22.26 | $21.40 | $22.19 | +3.79% | 42,676 |
| Apr 22, 2024 | $21.40 | $21.83 | $21.25 | $21.38 | +0.14% | 59,344 |
| Apr 15, 2024 | $22.20 | $22.20 | $21.17 | $21.35 | -3.79% | 60,330 |
| Apr 8, 2024 | $22.89 | $22.89 | $22.03 | $22.19 | -2.89% | 36,184 |
| Apr 1, 2024 | $22.62 | $22.90 | $22.30 | $22.85 | +0.40% | 28,120 |
| Mar 25, 2024 | $22.59 | $22.80 | $22.20 | $22.76 | +0.09% | 27,873 |
| Mar 18, 2024 | $21.90 | $22.75 | $21.90 | $22.74 | +3.32% | 44,680 |
| Mar 11, 2024 | $21.94 | $22.39 | $21.87 | $22.01 | +0.73% | 46,617 |
| Mar 4, 2024 | $22.58 | $22.62 | $21.40 | $21.85 | -2.67% | 114,299 |
| Feb 26, 2024 | $22.60 | $22.65 | $22.33 | $22.45 | -0.97% | 49,764 |
| Feb 20, 2024 | $22.38 | $22.67 | $22.17 | $22.67 | +0.76% | 37,700 |
| Feb 12, 2024 | $22.76 | $22.88 | $22.15 | $22.50 | -1.36% | 54,801 |
| Feb 5, 2024 | $22.60 | $22.81 | $22.17 | $22.81 | +0.97% | 43,371 |
| Jan 29, 2024 | $22.72 | $23.15 | $22.43 | $22.59 | -0.44% | 55,271 |
| Jan 22, 2024 | $21.98 | $22.69 | $21.83 | $22.69 | +4.06% | 77,679 |
| Jan 16, 2024 | $21.97 | $21.97 | $21.68 | $21.81 | -0.43% | 37,079 |
| Jan 8, 2024 | $21.31 | $21.90 | $21.12 | $21.90 | +3.55% | 56,727 |
| Jan 2, 2024 | $21.50 | $21.94 | $21.00 | $21.15 | -1.76% | 84,093 |
| Dec 26, 2023 | $21.72 | $22.00 | $21.52 | $21.53 | -1.37% | 55,278 |
| Dec 18, 2023 | $21.59 | $21.84 | $21.25 | $21.83 | +3.12% | 85,841 |
| Dec 11, 2023 | $20.64 | $21.66 | $20.25 | $21.17 | +2.62% | 100,141 |
| Dec 4, 2023 | $20.31 | $21.06 | $20.31 | $20.63 | +2.43% | 140,353 |
| Nov 27, 2023 | $19.75 | $20.45 | $19.50 | $20.14 | +2.49% | 119,073 |
| Nov 20, 2023 | $19.90 | $20.15 | $19.52 | $19.65 | -0.96% | 29,436 |
| Nov 13, 2023 | $19.50 | $19.95 | $19.24 | $19.84 | +2.38% | 81,385 |
| Nov 6, 2023 | $19.31 | $19.85 | $18.72 | $19.38 | -0.10% | 146,632 |
| Oct 30, 2023 | $18.43 | $19.40 | $18.15 | $19.40 | +6.22% | 75,522 |
| Oct 23, 2023 | $18.20 | $18.95 | $18.11 | $18.26 | +0.46% | 52,945 |
| Oct 16, 2023 | $18.44 | $18.88 | $17.68 | $18.18 | -0.79% | 91,185 |
| Oct 9, 2023 | $18.96 | $19.01 | $17.85 | $18.33 | -2.79% | 102,867 |
| Oct 2, 2023 | $20.50 | $20.69 | $18.29 | $18.85 | -8.89% | 114,685 |
| Sep 25, 2023 | $20.16 | $20.86 | $19.55 | $20.69 | +2.63% | 293,613 |
| Sep 18, 2023 | $20.60 | $20.95 | $19.76 | $20.16 | -2.56% | 82,277 |
| Sep 11, 2023 | $20.99 | $21.04 | $20.50 | $20.69 | -1.19% | 45,212 |
| Sep 5, 2023 | $20.84 | $21.05 | $20.36 | $20.94 | 0.00% | 54,521 |
| Aug 28, 2023 | $19.88 | $20.94 | $19.80 | $20.94 | +5.44% | 110,858 |
| Aug 21, 2023 | $19.75 | $20.18 | $19.40 | $19.86 | 0.00% | 64,636 |
| Aug 14, 2023 | $20.28 | $20.53 | $19.19 | $19.86 | -3.50% | 124,071 |
| Aug 7, 2023 | $20.62 | $21.00 | $20.35 | $20.58 | -1.06% | 85,064 |
| Jul 31, 2023 | $20.77 | $20.90 | $20.33 | $20.80 | +0.46% | 71,534 |
| Jul 24, 2023 | $20.55 | $20.97 | $20.50 | $20.71 | +0.31% | 68,779 |
| Jul 17, 2023 | $20.40 | $20.75 | $20.24 | $20.64 | +0.93% | 68,231 |
| Jul 10, 2023 | $19.52 | $20.57 | $19.52 | $20.45 | +4.23% | 92,720 |
| Jul 3, 2023 | $19.43 | $19.97 | $19.24 | $19.62 | -0.91% | 62,820 |
| Jun 26, 2023 | $20.17 | $20.44 | $18.90 | $19.80 | -1.93% | 317,456 |
| Jun 20, 2023 | $20.64 | $20.82 | $19.74 | $20.19 | -3.12% | 61,831 |
| Jun 12, 2023 | $21.28 | $21.28 | $20.32 | $20.84 | -2.16% | 53,322 |
| Jun 5, 2023 | $21.88 | $21.88 | $20.92 | $21.30 | -2.92% | 75,301 |
| May 30, 2023 | $20.67 | $22.33 | $20.03 | $21.94 | +5.68% | 82,191 |
| May 22, 2023 | $19.85 | $20.91 | $19.36 | $20.76 | +1.91% | 62,952 |
| May 15, 2023 | $18.29 | $20.81 | $17.92 | $20.37 | +13.10% | 79,140 |
| May 8, 2023 | $19.56 | $19.99 | $17.50 | $18.01 | -5.95% | 106,501 |
| May 1, 2023 | $22.48 | $22.48 | $16.28 | $19.15 | -15.15% | 251,293 |
| Apr 24, 2023 | $22.80 | $22.80 | $22.07 | $22.57 | -1.12% | 82,904 |
| Apr 17, 2023 | $22.46 | $23.16 | $22.37 | $22.83 | +1.13% | 51,749 |
| Apr 10, 2023 | $21.35 | $22.57 | $21.27 | $22.57 | +6.46% | 58,858 |
| Apr 3, 2023 | $21.98 | $21.98 | $21.06 | $21.20 | -3.15% | 66,480 |
| Mar 27, 2023 | $19.51 | $22.03 | $19.21 | $21.89 | +13.42% | 131,381 |
| Mar 20, 2023 | $20.50 | $21.00 | $18.77 | $19.30 | -2.33% | 196,429 |
| Mar 13, 2023 | $21.21 | $22.40 | $19.43 | $19.76 | -9.65% | 226,621 |
| Mar 6, 2023 | $23.45 | $23.48 | $21.28 | $21.87 | -6.22% | 89,026 |
| Feb 27, 2023 | $23.39 | $23.73 | $22.75 | $23.32 | -0.30% | 109,184 |
| Feb 21, 2023 | $23.72 | $23.73 | $23.26 | $23.39 | -1.52% | 32,897 |
| Feb 13, 2023 | $23.93 | $24.13 | $23.56 | $23.75 | -0.42% | 32,921 |
| Feb 6, 2023 | $24.04 | $24.41 | $23.70 | $23.85 | -0.79% | 40,644 |
| Jan 30, 2023 | $23.90 | $24.42 | $23.74 | $24.04 | +0.33% | 78,403 |
| Jan 23, 2023 | $23.22 | $23.98 | $23.20 | $23.96 | +3.86% | 83,089 |
| Jan 17, 2023 | $22.74 | $23.35 | $22.71 | $23.07 | +1.59% | 71,595 |
| Jan 9, 2023 | $22.58 | $22.96 | $22.31 | $22.71 | +0.23% | 119,993 |
| Jan 3, 2023 | $21.65 | $22.92 | $21.47 | $22.66 | +4.65% | 79,123 |
| Dec 27, 2022 | $21.59 | $21.74 | $21.15 | $21.65 | -0.09% | 80,142 |
| Dec 19, 2022 | $22.30 | $22.30 | $21.60 | $21.67 | -2.30% | 77,621 |
| Dec 12, 2022 | $22.21 | $22.45 | $21.97 | $22.18 | -0.20% | 80,539 |
| Dec 5, 2022 | $22.75 | $22.75 | $22.02 | $22.23 | -2.09% | 51,153 |
| Nov 28, 2022 | $22.54 | $22.95 | $22.22 | $22.70 | -0.44% | 192,755 |
| Nov 21, 2022 | $22.86 | $23.05 | $22.50 | $22.80 | +0.53% | 30,402 |
| Nov 14, 2022 | $22.96 | $23.40 | $22.66 | $22.68 | -1.82% | 53,470 |
| Nov 7, 2022 | $21.51 | $23.23 | $21.47 | $23.10 | +6.45% | 54,285 |
| Oct 31, 2022 | $22.45 | $22.49 | $21.51 | $21.70 | -2.91% | 94,956 |
| Oct 24, 2022 | $22.34 | $22.76 | $22.01 | $22.35 | +0.09% | 77,152 |
| Oct 17, 2022 | $22.61 | $22.64 | $22.15 | $22.33 | +0.12% | 69,113 |
| Oct 10, 2022 | $22.70 | $22.70 | $21.77 | $22.30 | -1.85% | 80,880 |
| Oct 3, 2022 | $22.79 | $23.47 | $22.44 | $22.73 | -1.20% | 40,052 |
| Sep 26, 2022 | $22.90 | $23.35 | $22.25 | $23.00 | +0.39% | 97,429 |
| Sep 19, 2022 | $23.50 | $23.83 | $22.61 | $22.91 | -2.57% | 44,776 |
| Sep 12, 2022 | $23.82 | $24.18 | $23.50 | $23.51 | -2.71% | 62,653 |
| Sep 6, 2022 | $23.71 | $24.45 | $23.40 | $24.17 | +1.98% | 33,481 |
| Aug 29, 2022 | $24.18 | $24.28 | $23.43 | $23.70 | -2.07% | 37,770 |
| Aug 22, 2022 | $24.28 | $24.28 | $23.02 | $24.20 | -0.62% | 71,010 |
| Aug 15, 2022 | $24.89 | $24.99 | $24.15 | $24.35 | -2.21% | 29,143 |
| Aug 8, 2022 | $25.15 | $25.35 | $24.85 | $24.90 | -1.81% | 16,443 |
| Aug 1, 2022 | $24.80 | $25.47 | $24.52 | $25.36 | +2.84% | 80,339 |
| Jul 25, 2022 | $24.59 | $24.74 | $24.30 | $24.66 | +0.94% | 114,725 |
| Jul 18, 2022 | $24.69 | $24.80 | $24.23 | $24.43 | -1.17% | 104,816 |
| Jul 11, 2022 | $24.65 | $24.90 | $24.50 | $24.72 | -0.17% | 17,343 |
| Jul 5, 2022 | $24.10 | $24.92 | $24.10 | $24.76 | +0.65% | 33,893 |
| Jun 27, 2022 | $24.02 | $24.62 | $23.70 | $24.60 | +2.72% | 178,360 |
| Jun 21, 2022 | $23.46 | $24.00 | $22.67 | $23.95 | +1.91% | 42,768 |
| Jun 13, 2022 | $23.76 | $24.37 | $22.61 | $23.50 | -1.80% | 57,970 |
| Jun 6, 2022 | $24.34 | $24.64 | $23.90 | $23.93 | -1.81% | 74,411 |
| May 31, 2022 | $24.38 | $24.63 | $24.18 | $24.37 | -0.45% | 68,016 |
| May 23, 2022 | $23.09 | $24.54 | $22.94 | $24.48 | +6.30% | 66,148 |
| May 16, 2022 | $23.10 | $23.15 | $22.67 | $23.03 | +0.22% | 126,591 |
| May 9, 2022 | $23.02 | $23.37 | $22.66 | $22.98 | -0.17% | 89,641 |
| May 2, 2022 | $24.52 | $24.55 | $23.02 | $23.02 | -6.61% | 150,924 |
| Apr 25, 2022 | $25.07 | $25.07 | $24.49 | $24.65 | -0.32% | 84,493 |
| Apr 18, 2022 | $24.65 | $24.84 | $24.36 | $24.73 | +0.41% | 72,811 |
| Apr 11, 2022 | $24.81 | $24.88 | $24.52 | $24.63 | -0.48% | 90,576 |
| Apr 4, 2022 | $24.88 | $25.09 | $24.75 | $24.75 | -0.52% | 106,433 |
| Mar 28, 2022 | $24.66 | $25.04 | $24.66 | $24.88 | +0.32% | 110,420 |
| Mar 21, 2022 | $24.94 | $25.03 | $24.65 | $24.80 | -0.51% | 78,823 |
| Mar 14, 2022 | $24.66 | $24.97 | $24.30 | $24.93 | +1.04% | 86,530 |
| Mar 7, 2022 | $24.93 | $24.98 | $24.67 | $24.67 | -0.94% | 64,746 |
| Feb 28, 2022 | $24.76 | $25.08 | $24.76 | $24.91 | -0.18% | 77,758 |
| Feb 22, 2022 | $24.90 | $25.03 | $24.65 | $24.95 | +0.20% | 54,961 |
| Feb 14, 2022 | $25.10 | $25.10 | $24.74 | $24.90 | -1.34% | 47,128 |
| Feb 7, 2022 | $25.37 | $25.43 | $25.17 | $25.24 | -0.56% | 70,187 |
| Jan 31, 2022 | $25.59 | $25.73 | $25.29 | $25.38 | -0.55% | 281,079 |
| Jan 24, 2022 | $25.83 | $25.96 | $25.44 | $25.52 | -1.69% | 95,915 |
| Jan 18, 2022 | $25.81 | $25.99 | $25.80 | $25.96 | +0.27% | 51,232 |
| Jan 10, 2022 | $25.81 | $25.98 | $25.71 | $25.89 | -0.14% | 20,237 |
| Jan 3, 2022 | $26.09 | $26.24 | $25.70 | $25.93 | -1.46% | 51,572 |
| Dec 27, 2021 | $26.23 | $26.34 | $26.01 | $26.31 | +0.60% | 28,510 |
| Dec 20, 2021 | $25.90 | $26.54 | $25.90 | $26.15 | +0.98% | 28,840 |
| Dec 13, 2021 | $25.86 | $26.14 | $25.71 | $25.90 | +0.08% | 73,887 |
| Dec 6, 2021 | $26.17 | $26.35 | $25.85 | $25.88 | -1.12% | 31,223 |
| Nov 29, 2021 | $25.83 | $26.45 | $25.82 | $26.17 | +1.37% | 41,182 |
| Nov 22, 2021 | $25.95 | $25.99 | $25.75 | $25.82 | -1.08% | 13,660 |
| Nov 15, 2021 | $26.08 | $26.11 | $25.90 | $26.10 | -0.11% | 16,123 |
| Nov 8, 2021 | $26.66 | $26.82 | $26.08 | $26.13 | -2.39% | 30,960 |
| Nov 1, 2021 | $26.26 | $26.77 | $26.17 | $26.77 | +2.37% | 56,824 |
| Oct 25, 2021 | $26.30 | $26.43 | $26.12 | $26.15 | -0.87% | 54,184 |
| Oct 18, 2021 | $26.22 | $26.41 | $25.97 | $26.38 | +0.80% | 42,181 |
| Oct 11, 2021 | $26.22 | $26.40 | $25.99 | $26.17 | +0.21% | 52,115 |
| Oct 4, 2021 | $26.36 | $26.36 | $25.95 | $26.12 | -0.44% | 23,862 |
| Sep 27, 2021 | $26.13 | $26.50 | $25.93 | $26.23 | -0.61% | 39,954 |
| Sep 20, 2021 | $26.15 | $26.48 | $26.09 | $26.39 | +1.07% | 51,230 |
| Sep 13, 2021 | $26.28 | $26.28 | $26.08 | $26.11 | -0.42% | 26,981 |
| Sep 7, 2021 | $26.22 | $26.37 | $26.09 | $26.22 | -0.38% | 17,168 |
| Aug 30, 2021 | $26.06 | $26.52 | $26.05 | $26.32 | +0.15% | 33,085 |
| Aug 23, 2021 | $26.21 | $26.44 | $26.18 | $26.28 | -0.08% | 13,234 |
| Aug 16, 2021 | $26.13 | $26.30 | $26.02 | $26.30 | +0.23% | 28,440 |
| Aug 9, 2021 | $26.60 | $26.70 | $26.04 | $26.24 | -1.58% | 44,152 |
| Aug 2, 2021 | $26.40 | $26.78 | $26.40 | $26.66 | +0.83% | 53,375 |
| Jul 26, 2021 | $26.21 | $26.49 | $26.03 | $26.44 | +0.65% | 46,540 |
| Jul 19, 2021 | $26.21 | $26.32 | $26.12 | $26.27 | +0.08% | 25,746 |
| Jul 12, 2021 | $26.35 | $26.45 | $26.21 | $26.25 | -0.42% | 30,058 |
| Jul 6, 2021 | $26.41 | $26.50 | $26.27 | $26.36 | -0.04% | 42,517 |
| Jun 28, 2021 | $26.78 | $26.97 | $26.24 | $26.37 | -2.01% | 232,970 |
| Jun 21, 2021 | $26.65 | $26.91 | $26.56 | $26.91 | +0.82% | 53,894 |
| Jun 14, 2021 | $26.42 | $26.79 | $26.29 | $26.69 | +0.22% | 55,516 |
| Jun 7, 2021 | $26.78 | $27.04 | $10.00 | $26.63 | +0.15% | 44,333 |
| Jun 1, 2021 | $26.65 | $26.84 | $26.55 | $26.59 | -0.23% | 42,650 |
| May 24, 2021 | $26.98 | $27.01 | $26.55 | $26.65 | -0.60% | 56,558 |
| May 17, 2021 | $25.84 | $27.15 | $25.84 | $26.81 | +2.69% | 117,168 |
| May 10, 2021 | $26.81 | $26.99 | $25.70 | $26.11 | -3.27% | 36,728 |
| May 3, 2021 | $26.85 | $27.26 | $26.67 | $26.99 | +0.52% | 47,515 |
| Apr 26, 2021 | $26.50 | $26.85 | $26.32 | $26.85 | +0.75% | 43,762 |
| Apr 19, 2021 | $26.49 | $26.67 | $26.27 | $26.65 | +0.83% | 52,729 |
| Apr 12, 2021 | $26.52 | $26.52 | $26.33 | $26.43 | -0.26% | 30,179 |
| Apr 5, 2021 | $26.17 | $26.56 | $26.17 | $26.50 | +1.34% | 55,194 |
| Mar 29, 2021 | $25.82 | $26.15 | $25.80 | $26.15 | +0.82% | 16,934 |
| Mar 22, 2021 | $25.64 | $25.98 | $25.60 | $25.94 | +0.38% | 21,828 |
| Mar 15, 2021 | $25.99 | $26.20 | $25.69 | $25.84 | +0.16% | 23,671 |
| Mar 8, 2021 | $25.61 | $25.92 | $25.61 | $25.80 | +0.12% | 24,670 |
| Mar 1, 2021 | $25.80 | $25.80 | $25.45 | $25.77 | +0.90% | 28,636 |
| Feb 22, 2021 | $25.55 | $25.65 | $25.14 | $25.54 | -0.31% | 68,675 |
| Feb 16, 2021 | $26.01 | $26.01 | $25.58 | $25.62 | -1.73% | 35,789 |
| Feb 8, 2021 | $26.56 | $26.81 | $25.91 | $26.07 | -2.25% | 35,174 |
| Feb 1, 2021 | $25.85 | $26.68 | $25.85 | $26.67 | +2.11% | 48,126 |
| Jan 25, 2021 | $26.13 | $26.25 | $25.85 | $26.12 | -0.18% | 72,439 |
| Jan 19, 2021 | $26.02 | $26.27 | $26.02 | $26.17 | +0.60% | 21,047 |
| Jan 11, 2021 | $26.11 | $26.27 | $25.75 | $26.01 | -1.40% | 43,563 |
| Jan 4, 2021 | $26.52 | $26.52 | $26.04 | $26.38 | -0.53% | 35,859 |
| Dec 28, 2020 | $26.64 | $26.72 | $26.46 | $26.52 | -0.82% | 19,375 |
| Dec 21, 2020 | $26.41 | $26.74 | $26.37 | $26.74 | +0.91% | 28,227 |
| Dec 14, 2020 | $26.63 | $26.63 | $26.39 | $26.50 | +0.26% | 43,595 |
| Dec 7, 2020 | $26.28 | $26.57 | $26.28 | $26.43 | -0.23% | 23,580 |
| Nov 30, 2020 | $26.45 | $26.97 | $26.20 | $26.49 | +0.15% | 22,555 |
| Nov 23, 2020 | $26.37 | $26.61 | $26.35 | $26.45 | +0.23% | 14,981 |
| Nov 16, 2020 | $26.08 | $26.50 | $25.89 | $26.39 | +1.54% | 38,124 |
| Nov 9, 2020 | $26.31 | $26.50 | $25.85 | $25.99 | -0.46% | 19,170 |
| Nov 2, 2020 | $26.02 | $26.46 | $25.29 | $26.11 | -0.34% | 30,133 |
| Oct 26, 2020 | $25.81 | $26.33 | $25.41 | $26.20 | -0.23% | 36,015 |
| Oct 19, 2020 | $26.00 | $26.27 | $25.80 | $26.26 | +0.92% | 22,099 |
| Oct 12, 2020 | $25.97 | $26.28 | $25.72 | $26.02 | -0.76% | 41,111 |
| Oct 5, 2020 | $25.98 | $26.50 | $25.79 | $26.22 | +0.92% | 33,765 |
| Sep 28, 2020 | $25.68 | $26.36 | $25.54 | $25.98 | +1.87% | 62,908 |
| Sep 21, 2020 | $26.09 | $26.09 | $25.33 | $25.50 | -3.71% | 36,145 |
| Sep 14, 2020 | $26.30 | $26.50 | $26.03 | $26.49 | +1.09% | 21,303 |
| Sep 8, 2020 | $25.56 | $26.59 | $25.39 | $26.20 | +2.21% | 51,702 |
| Aug 31, 2020 | $25.91 | $26.17 | $25.25 | $25.63 | -1.08% | 66,198 |
| Aug 24, 2020 | $25.81 | $26.19 | $25.47 | $25.91 | +0.15% | 35,113 |
| Aug 17, 2020 | $25.16 | $25.87 | $25.10 | $25.87 | +2.13% | 31,113 |
| Aug 10, 2020 | $25.30 | $25.67 | $24.95 | $25.33 | +0.25% | 91,152 |
| Aug 3, 2020 | $25.01 | $25.50 | $25.00 | $25.27 | +0.46% | 48,515 |
| Jul 27, 2020 | $24.99 | $25.16 | $24.89 | $25.15 | +1.04% | 35,417 |
| Jul 20, 2020 | $24.66 | $24.89 | $24.33 | $24.89 | +1.10% | 45,807 |
| Jul 13, 2020 | $24.43 | $24.99 | $24.26 | $24.62 | +0.65% | 36,825 |
| Jul 6, 2020 | $24.23 | $24.49 | $23.70 | $24.46 | +1.28% | 64,149 |
| Jun 29, 2020 | $24.48 | $24.48 | $23.91 | $24.15 | -1.35% | 77,447 |
| Jun 22, 2020 | $24.70 | $24.97 | $24.11 | $24.48 | -0.97% | 32,074 |
| Jun 15, 2020 | $24.03 | $25.08 | $24.03 | $24.72 | +2.87% | 29,451 |
| Jun 8, 2020 | $25.14 | $25.15 | $24.03 | $24.03 | -4.19% | 48,491 |
| Jun 1, 2020 | $25.00 | $25.16 | $24.62 | $25.08 | +0.60% | 51,155 |
| May 26, 2020 | $24.00 | $24.93 | $24.00 | $24.93 | +4.31% | 44,508 |
| May 18, 2020 | $22.95 | $23.92 | $22.90 | $23.90 | +4.96% | 70,101 |
| May 11, 2020 | $24.69 | $24.69 | $22.75 | $22.77 | -7.51% | 117,505 |
| May 4, 2020 | $24.55 | $24.90 | $24.24 | $24.62 | +0.29% | 113,817 |
| Apr 27, 2020 | $23.75 | $25.19 | $23.70 | $24.55 | +3.37% | 134,988 |
| Apr 20, 2020 | $23.75 | $24.22 | $22.70 | $23.75 | -0.59% | 79,367 |
| Apr 13, 2020 | $23.82 | $24.17 | $22.87 | $23.89 | +0.97% | 54,410 |
| Apr 6, 2020 | $21.00 | $23.99 | $20.70 | $23.66 | +11.08% | 84,356 |
| Mar 30, 2020 | $22.94 | $22.95 | $20.00 | $21.30 | -8.82% | 82,263 |
| Mar 23, 2020 | $17.01 | $24.92 | $15.80 | $23.36 | +29.56% | 181,639 |
| Mar 16, 2020 | $23.27 | $23.27 | $11.78 | $18.03 | -25.19% | 197,766 |
| Mar 9, 2020 | $25.28 | $25.38 | $20.46 | $24.10 | -6.34% | 318,182 |
| Mar 2, 2020 | $25.51 | $26.31 | $25.28 | $25.73 | +0.86% | 55,016 |
| Feb 24, 2020 | $26.26 | $26.41 | $25.21 | $25.51 | -3.62% | 115,608 |
| Feb 18, 2020 | $26.44 | $26.56 | $26.32 | $26.47 | -0.05% | 13,973 |
| Feb 10, 2020 | $26.71 | $26.99 | $26.43 | $26.48 | -1.00% | 23,783 |
| Feb 3, 2020 | $26.59 | $26.85 | $26.09 | $26.75 | -0.12% | 66,191 |
| Jan 27, 2020 | $26.72 | $26.81 | $26.50 | $26.78 | +0.19% | 23,141 |
| Jan 21, 2020 | $26.60 | $26.73 | $26.25 | $26.73 | +0.52% | 32,042 |
| Jan 13, 2020 | $26.71 | $26.79 | $26.49 | $26.59 | -0.56% | 24,866 |
| Jan 6, 2020 | $26.67 | $26.79 | $26.38 | $26.74 | -0.19% | 35,079 |
| Dec 30, 2019 | $26.31 | $26.79 | $25.69 | $26.79 | +1.44% | 28,325 |
| Dec 23, 2019 | $26.18 | $26.41 | $26.17 | $26.41 | +1.38% | 13,800 |
| Dec 16, 2019 | $26.00 | $26.32 | $26.00 | $26.05 | +0.13% | 23,226 |
| Dec 9, 2019 | $25.83 | $26.19 | $25.83 | $26.02 | +0.92% | 36,322 |
| Dec 2, 2019 | $26.37 | $26.37 | $25.73 | $25.78 | -1.11% | 64,625 |
| Nov 25, 2019 | $26.26 | $26.37 | $25.96 | $26.07 | -0.80% | 36,665 |
| Nov 18, 2019 | $26.29 | $26.37 | $26.19 | $26.28 | +0.20% | 17,579 |
| Nov 11, 2019 | $26.41 | $26.55 | $26.15 | $26.23 | -0.65% | 36,698 |
| Nov 4, 2019 | $26.61 | $26.73 | $26.36 | $26.40 | -1.11% | 50,807 |
| Oct 28, 2019 | $26.58 | $26.75 | $26.30 | $26.70 | +0.18% | 89,531 |
| Oct 21, 2019 | $26.38 | $26.67 | $26.25 | $26.65 | +0.68% | 53,047 |
| Oct 14, 2019 | $26.21 | $26.50 | $26.11 | $26.47 | +0.65% | 49,605 |
| Oct 7, 2019 | $26.03 | $26.44 | $26.03 | $26.30 | +1.11% | 57,549 |
| Sep 30, 2019 | $25.82 | $26.22 | $25.75 | $26.01 | +0.12% | 107,067 |
| Sep 23, 2019 | $25.83 | $25.99 | $25.79 | $25.98 | +0.58% | 65,421 |
| Sep 16, 2019 | $25.52 | $25.83 | $25.44 | $25.83 | +1.18% | 60,994 |
| Sep 9, 2019 | $25.65 | $25.70 | $25.36 | $25.53 | -0.27% | 75,840 |
| Sep 3, 2019 | $25.57 | $25.73 | $25.42 | $25.60 | +1.07% | 165,932 |
| Aug 26, 2019 | $26.10 | $26.38 | $25.33 | $25.33 | -2.65% | 376,463 |
| Aug 19, 2019 | $25.87 | $26.18 | $25.87 | $26.02 | +0.58% | 64,220 |
| Aug 12, 2019 | $26.05 | $26.18 | $25.70 | $25.87 | -0.69% | 68,174 |
| Aug 5, 2019 | $27.00 | $27.00 | $25.76 | $26.05 | 0.00% | 62,678 |
| Aug 1, 2019 | $27.75 | $30.00 | $25.50 | $26.05 | – | 11,982 |
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% |