Huntington Bancshares Inc (HBANP) stock
HBANPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as HBAN, HBANL, HBANM, HBANZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$14.45−0.01 (-0.07%)
Close on Oct 30, 2026Market cap $29.19BP/E 11.2Yield 4.29%
Price history
Huntington Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.45
-0.07% on the day
52-week range
$14.31 – $18.35
-21.3% from the high
Change over 52 weeks
-20.7%
From $18.22 on Oct 30, 2025
Average volume
78,343
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.46 | $14.70 | $14.31 | $14.45 | -0.07% | 157,867 |
| Oct 29, 2026 | $14.71 | $14.75 | $14.40 | $14.46 | -1.09% | 147,497 |
| Oct 28, 2026 | $14.75 | $14.86 | $14.55 | $14.62 | -0.41% | 92,418 |
| Oct 27, 2026 | $14.72 | $14.98 | $14.66 | $14.68 | -0.74% | 192,391 |
| Oct 26, 2026 | $14.85 | $14.89 | $14.76 | $14.79 | -0.94% | 159,081 |
| Oct 23, 2026 | $14.94 | $15.00 | $14.90 | $14.93 | -0.40% | 79,400 |
| Oct 22, 2026 | $14.95 | $15.10 | $14.95 | $14.99 | -0.03% | 97,000 |
| Oct 21, 2026 | $15.08 | $15.08 | $14.95 | $15.00 | -0.23% | 101,668 |
| Oct 20, 2026 | $15.25 | $15.25 | $15.01 | $15.03 | -0.99% | 162,028 |
| Oct 19, 2026 | $15.33 | $15.66 | $15.09 | $15.18 | -1.56% | 80,625 |
| Oct 16, 2026 | $15.83 | $15.94 | $15.42 | $15.42 | -2.59% | 97,036 |
| Oct 15, 2026 | $15.82 | $16.00 | $15.62 | $15.83 | +1.21% | 53,222 |
| Oct 14, 2026 | $15.06 | $15.80 | $15.05 | $15.64 | +3.17% | 142,524 |
| Oct 13, 2026 | $15.33 | $15.41 | $15.08 | $15.16 | -1.04% | 68,009 |
| Oct 12, 2026 | $15.22 | $15.46 | $15.03 | $15.32 | +0.13% | 88,640 |
| Oct 9, 2026 | $15.16 | $15.48 | $15.08 | $15.30 | +0.79% | 53,588 |
| Oct 8, 2026 | $15.37 | $15.48 | $14.92 | $15.18 | -2.00% | 165,086 |
| Oct 7, 2026 | $15.65 | $15.70 | $15.39 | $15.49 | -1.65% | 86,452 |
| Oct 6, 2026 | $15.58 | $15.94 | $15.14 | $15.75 | +1.09% | 51,588 |
| Oct 5, 2026 | $15.65 | $15.87 | $15.00 | $15.58 | -0.51% | 128,354 |
| Oct 2, 2026 | $15.47 | $16.00 | $15.25 | $15.66 | +2.15% | 58,527 |
| Oct 1, 2026 | $15.01 | $15.54 | $15.01 | $15.33 | +0.13% | 86,897 |
| Sep 30, 2026 | $15.69 | $16.05 | $15.25 | $15.31 | -1.86% | 124,104 |
| Sep 29, 2026 | $15.70 | $16.19 | $15.51 | $15.60 | -0.76% | 85,276 |
| Sep 28, 2026 | $15.85 | $16.11 | $15.59 | $15.72 | -1.32% | 47,853 |
| Sep 25, 2026 | $16.07 | $16.48 | $15.82 | $15.93 | -1.97% | 108,611 |
| Sep 24, 2026 | $16.40 | $16.55 | $16.21 | $16.25 | -1.40% | 93,482 |
| Sep 23, 2026 | $16.39 | $16.58 | $16.25 | $16.48 | -0.18% | 53,251 |
| Sep 22, 2026 | $16.52 | $16.63 | $16.45 | $16.51 | -0.42% | 48,715 |
| Sep 21, 2026 | $16.73 | $16.91 | $16.50 | $16.58 | -0.66% | 35,122 |
| Sep 18, 2026 | $16.68 | $16.76 | $16.48 | $16.69 | +0.36% | 41,695 |
| Sep 17, 2026 | $16.84 | $16.96 | $16.43 | $16.63 | -1.07% | 78,034 |
| Sep 16, 2026 | $16.12 | $16.84 | $16.01 | $16.81 | +5.26% | 168,966 |
| Sep 15, 2026 | $16.19 | $16.43 | $15.67 | $15.97 | -1.72% | 123,874 |
| Sep 14, 2026 | $16.30 | $16.49 | $16.24 | $16.25 | -0.67% | 92,008 |
| Sep 11, 2026 | $16.40 | $16.58 | $16.33 | $16.36 | 0.00% | 77,951 |
| Sep 10, 2026 | $16.31 | $16.40 | $16.12 | $16.36 | +0.31% | 101,269 |
| Sep 9, 2026 | $16.32 | $16.50 | $16.22 | $16.31 | -0.18% | 187,334 |
| Sep 8, 2026 | $16.18 | $16.39 | $16.04 | $16.34 | +1.49% | 43,043 |
| Sep 4, 2026 | $16.28 | $16.44 | $16.07 | $16.10 | -0.62% | 32,757 |
| Sep 3, 2026 | $16.32 | $16.50 | $16.10 | $16.20 | +0.50% | 41,094 |
| Sep 2, 2026 | $16.25 | $16.40 | $16.06 | $16.12 | -0.80% | 77,427 |
| Sep 1, 2026 | $16.48 | $16.50 | $16.16 | $16.25 | -1.63% | 47,804 |
| Aug 31, 2026 | $16.20 | $16.75 | $16.20 | $16.52 | +1.72% | 194,882 |
| Aug 28, 2026 | $16.50 | $16.59 | $16.18 | $16.24 | -1.75% | 23,309 |
| Aug 27, 2026 | $16.66 | $16.74 | $16.42 | $16.53 | +0.12% | 28,268 |
| Aug 26, 2026 | $16.47 | $16.60 | $16.40 | $16.51 | -0.18% | 39,948 |
| Aug 25, 2026 | $16.45 | $16.59 | $16.45 | $16.54 | 0.00% | 39,171 |
| Aug 24, 2026 | $16.52 | $16.63 | $16.40 | $16.54 | +0.12% | 29,367 |
| Aug 21, 2026 | $16.53 | $16.62 | $16.52 | $16.52 | -0.66% | 37,727 |
| Aug 20, 2026 | $16.41 | $16.63 | $16.31 | $16.63 | +1.28% | 79,162 |
| Aug 19, 2026 | $16.12 | $16.44 | $16.05 | $16.42 | +2.11% | 70,427 |
| Aug 18, 2026 | $16.15 | $16.29 | $16.05 | $16.08 | 0.00% | 46,211 |
| Aug 17, 2026 | $16.11 | $16.17 | $16.06 | $16.08 | -0.46% | 55,794 |
| Aug 14, 2026 | $16.15 | $16.20 | $16.08 | $16.16 | +0.21% | 44,905 |
| Aug 13, 2026 | $16.09 | $16.17 | $16.04 | $16.12 | +0.19% | 38,266 |
| Aug 12, 2026 | $16.13 | $16.16 | $16.03 | $16.09 | -0.37% | 41,835 |
| Aug 11, 2026 | $16.17 | $16.17 | $16.10 | $16.15 | +0.19% | 25,116 |
| Aug 10, 2026 | $16.25 | $16.25 | $16.10 | $16.12 | -0.19% | 42,419 |
| Aug 7, 2026 | $16.22 | $16.24 | $16.15 | $16.15 | -0.16% | 25,017 |
| Aug 6, 2026 | $16.20 | $16.25 | $16.16 | $16.18 | -0.27% | 37,749 |
| Aug 5, 2026 | $16.29 | $16.29 | $16.16 | $16.22 | -0.37% | 33,568 |
| Aug 4, 2026 | $16.27 | $16.33 | $16.20 | $16.28 | -0.06% | 53,084 |
| Aug 3, 2026 | $16.20 | $16.30 | $16.15 | $16.29 | +0.56% | 48,932 |
| Jul 31, 2026 | $16.20 | $16.23 | $16.15 | $16.20 | +0.06% | 71,129 |
| Jul 30, 2026 | $16.11 | $16.23 | $16.11 | $16.19 | +0.50% | 46,504 |
| Jul 29, 2026 | $16.18 | $16.24 | $16.10 | $16.11 | -0.43% | 52,397 |
| Jul 28, 2026 | $16.17 | $16.26 | $16.15 | $16.18 | -0.06% | 52,828 |
| Jul 27, 2026 | $16.25 | $16.25 | $16.14 | $16.19 | +0.43% | 71,084 |
| Jul 24, 2026 | $16.19 | $16.21 | $16.09 | $16.12 | +0.12% | 32,730 |
| Jul 23, 2026 | $16.20 | $16.26 | $16.10 | $16.10 | -0.68% | 46,456 |
| Jul 22, 2026 | $16.24 | $16.35 | $16.20 | $16.21 | -0.25% | 48,551 |
| Jul 21, 2026 | $16.38 | $16.41 | $16.23 | $16.25 | -0.79% | 37,559 |
| Jul 20, 2026 | $16.32 | $16.46 | $16.25 | $16.38 | 0.00% | 394,509 |
| Jul 17, 2026 | $16.35 | $16.38 | $16.20 | $16.38 | +0.24% | 64,063 |
| Jul 16, 2026 | $16.28 | $16.37 | $16.20 | $16.34 | -0.18% | 50,691 |
| Jul 15, 2026 | $16.24 | $16.37 | $16.13 | $16.37 | +0.92% | 89,142 |
| Jul 14, 2026 | $16.19 | $16.23 | $16.01 | $16.22 | +0.43% | 42,862 |
| Jul 13, 2026 | $16.06 | $16.15 | $16.00 | $16.15 | +0.19% | 115,430 |
| Jul 10, 2026 | $16.10 | $16.17 | $16.04 | $16.12 | -0.22% | 34,195 |
| Jul 9, 2026 | $16.14 | $16.17 | $16.04 | $16.16 | +0.22% | 76,597 |
| Jul 8, 2026 | $16.18 | $16.21 | $16.01 | $16.12 | -0.19% | 44,360 |
| Jul 7, 2026 | $16.21 | $16.25 | $16.11 | $16.15 | -0.37% | 71,074 |
| Jul 6, 2026 | $16.12 | $16.23 | $16.12 | $16.21 | +0.56% | 58,507 |
| Jul 2, 2026 | $16.17 | $16.27 | $16.11 | $16.12 | -0.06% | 45,973 |
| Jul 1, 2026 | $16.03 | $16.20 | $16.03 | $16.13 | -1.65% | 66,585 |
| Jun 30, 2026 | $16.30 | $16.40 | $16.20 | $16.40 | +0.61% | 178,208 |
| Jun 29, 2026 | $16.20 | $16.36 | $16.17 | $16.30 | +0.68% | 52,229 |
| Jun 26, 2026 | $16.11 | $16.20 | $16.11 | $16.19 | +0.25% | 48,876 |
| Jun 25, 2026 | $16.07 | $16.21 | $16.07 | $16.15 | +0.31% | 63,597 |
| Jun 24, 2026 | $16.08 | $16.15 | $16.06 | $16.10 | +0.34% | 57,732 |
| Jun 23, 2026 | $16.07 | $16.15 | $16.00 | $16.05 | -0.22% | 63,247 |
| Jun 22, 2026 | $16.15 | $16.25 | $16.08 | $16.08 | -0.92% | 53,324 |
| Jun 18, 2026 | $16.27 | $16.31 | $16.14 | $16.23 | +0.37% | 76,143 |
| Jun 17, 2026 | $16.19 | $16.31 | $16.12 | $16.17 | -0.31% | 380,340 |
| Jun 16, 2026 | $16.21 | $16.29 | $16.14 | $16.22 | +0.06% | 116,212 |
| Jun 15, 2026 | $16.17 | $16.27 | $16.17 | $16.21 | +0.06% | 50,645 |
| Jun 12, 2026 | $16.11 | $16.20 | $16.10 | $16.20 | +0.16% | 61,951 |
| Jun 11, 2026 | $16.11 | $16.20 | $16.06 | $16.17 | +0.71% | 70,841 |
| Jun 10, 2026 | $16.17 | $16.22 | $16.05 | $16.06 | -0.31% | 62,279 |
| Jun 9, 2026 | $16.18 | $16.28 | $16.04 | $16.11 | -0.43% | 64,204 |
| Jun 8, 2026 | $16.37 | $16.39 | $16.11 | $16.18 | -0.83% | 47,374 |
| Jun 5, 2026 | $16.39 | $16.40 | $16.27 | $16.32 | -0.52% | 47,549 |
| Jun 4, 2026 | $16.34 | $16.46 | $16.34 | $16.40 | -0.18% | 42,486 |
| Jun 3, 2026 | $16.46 | $16.53 | $16.20 | $16.43 | -0.42% | 72,031 |
| Jun 2, 2026 | $16.56 | $16.60 | $16.45 | $16.50 | -0.60% | 60,909 |
| Jun 1, 2026 | $16.61 | $16.68 | $16.49 | $16.60 | -0.06% | 37,024 |
| May 29, 2026 | $16.73 | $16.74 | $16.58 | $16.61 | -0.54% | 71,546 |
| May 28, 2026 | $16.71 | $16.74 | $16.67 | $16.70 | -0.06% | 34,052 |
| May 27, 2026 | $16.65 | $16.74 | $16.61 | $16.71 | +0.36% | 38,268 |
| May 26, 2026 | $16.66 | $16.72 | $16.54 | $16.65 | +0.49% | 36,529 |
| May 22, 2026 | $16.67 | $16.67 | $16.51 | $16.57 | +0.17% | 52,510 |
| May 21, 2026 | $16.65 | $16.68 | $16.50 | $16.54 | -0.66% | 45,091 |
| May 20, 2026 | $16.67 | $16.80 | $16.60 | $16.65 | +0.24% | 54,195 |
| May 19, 2026 | $16.76 | $16.82 | $16.60 | $16.61 | -1.02% | 44,199 |
| May 18, 2026 | $16.86 | $16.87 | $16.78 | $16.78 | -0.14% | 44,800 |
| May 15, 2026 | $16.86 | $16.88 | $16.80 | $16.81 | -0.62% | 44,942 |
| May 14, 2026 | $16.87 | $16.96 | $16.85 | $16.91 | +0.12% | 50,388 |
| May 13, 2026 | $16.97 | $16.97 | $16.85 | $16.89 | -0.24% | 25,930 |
| May 12, 2026 | $17.06 | $17.06 | $16.92 | $16.93 | -0.82% | 20,335 |
| May 11, 2026 | $17.06 | $17.08 | $17.00 | $17.07 | +0.12% | 27,117 |
| May 8, 2026 | $17.06 | $17.08 | $16.98 | $17.05 | +0.32% | 24,374 |
| May 7, 2026 | $17.11 | $17.11 | $16.99 | $17.00 | -0.21% | 18,911 |
| May 6, 2026 | $17.08 | $17.08 | $17.00 | $17.03 | +0.12% | 26,085 |
| May 5, 2026 | $16.99 | $17.03 | $16.85 | $17.01 | +0.59% | 58,792 |
| May 4, 2026 | $17.03 | $17.08 | $16.91 | $16.91 | -0.59% | 28,299 |
| May 1, 2026 | $16.99 | $17.10 | $16.98 | $17.01 | +0.18% | 15,679 |
| Apr 30, 2026 | $16.94 | $17.00 | $16.86 | $16.98 | +0.71% | 42,778 |
| Apr 29, 2026 | $17.04 | $17.04 | $16.84 | $16.86 | -0.82% | 30,281 |
| Apr 28, 2026 | $17.00 | $17.06 | $17.00 | $17.00 | -0.12% | 9,165 |
| Apr 27, 2026 | $17.11 | $17.13 | $17.02 | $17.02 | -0.41% | 42,225 |
| Apr 24, 2026 | $17.05 | $17.11 | $16.99 | $17.09 | +0.44% | 34,623 |
| Apr 23, 2026 | $17.08 | $17.11 | $16.94 | $17.02 | -0.09% | 29,214 |
| Apr 22, 2026 | $16.99 | $17.12 | $16.99 | $17.03 | +0.24% | 29,204 |
| Apr 21, 2026 | $17.11 | $17.17 | $16.99 | $16.99 | -0.64% | 14,216 |
| Apr 20, 2026 | $17.19 | $17.33 | $17.06 | $17.10 | -0.41% | 32,425 |
| Apr 17, 2026 | $17.28 | $17.29 | $17.17 | $17.17 | 0.00% | 42,489 |
| Apr 16, 2026 | $17.30 | $17.32 | $17.17 | $17.17 | -0.46% | 28,590 |
| Apr 15, 2026 | $17.26 | $17.33 | $17.17 | $17.25 | +0.12% | 28,490 |
| Apr 14, 2026 | $17.17 | $17.27 | $17.06 | $17.23 | +0.58% | 48,780 |
| Apr 13, 2026 | $17.10 | $17.13 | $17.03 | $17.13 | +0.41% | 38,805 |
| Apr 10, 2026 | $17.06 | $17.13 | $16.98 | $17.06 | +0.00% | 21,950 |
| Apr 9, 2026 | $17.03 | $17.11 | $16.93 | $17.06 | +0.59% | 23,457 |
| Apr 8, 2026 | $17.08 | $17.22 | $16.92 | $16.96 | +0.36% | 48,124 |
| Apr 7, 2026 | $16.88 | $16.90 | $16.81 | $16.90 | +0.24% | 50,268 |
| Apr 6, 2026 | $16.99 | $17.00 | $16.81 | $16.86 | -0.35% | 23,697 |
| Apr 2, 2026 | $16.83 | $16.98 | $16.77 | $16.92 | +0.48% | 37,512 |
| Apr 1, 2026 | $16.86 | $16.93 | $16.75 | $16.84 | -1.17% | 31,573 |
| Mar 31, 2026 | $17.05 | $17.11 | $16.86 | $17.04 | +0.06% | 277,367 |
| Mar 30, 2026 | $17.22 | $17.23 | $17.03 | $17.03 | -0.12% | 22,218 |
| Mar 27, 2026 | $17.10 | $17.36 | $17.05 | $17.05 | -0.53% | 19,361 |
| Mar 26, 2026 | $17.26 | $17.36 | $17.13 | $17.14 | -0.72% | 32,290 |
| Mar 25, 2026 | $17.33 | $17.37 | $17.18 | $17.27 | +0.49% | 20,854 |
| Mar 24, 2026 | $17.25 | $17.46 | $17.16 | $17.18 | -0.46% | 38,624 |
| Mar 23, 2026 | $17.25 | $17.46 | $17.19 | $17.26 | +0.29% | 30,480 |
| Mar 20, 2026 | $17.50 | $17.57 | $17.19 | $17.21 | -1.60% | 36,687 |
| Mar 19, 2026 | $17.56 | $17.65 | $17.45 | $17.49 | -0.23% | 17,927 |
| Mar 18, 2026 | $17.49 | $17.77 | $17.48 | $17.53 | -0.34% | 104,672 |
| Mar 17, 2026 | $17.46 | $17.61 | $17.41 | $17.59 | +0.86% | 38,800 |
| Mar 16, 2026 | $17.53 | $17.55 | $17.34 | $17.44 | +0.17% | 58,503 |
| Mar 13, 2026 | $17.52 | $17.59 | $17.41 | $17.41 | -0.46% | 13,657 |
| Mar 12, 2026 | $17.61 | $17.65 | $17.45 | $17.49 | -0.68% | 37,304 |
| Mar 11, 2026 | $17.62 | $17.71 | $17.58 | $17.61 | -0.51% | 18,315 |
| Mar 10, 2026 | $17.68 | $17.74 | $17.57 | $17.70 | +0.23% | 24,063 |
| Mar 9, 2026 | $17.62 | $17.67 | $17.55 | $17.66 | +0.06% | 53,263 |
| Mar 6, 2026 | $17.67 | $17.70 | $17.62 | $17.65 | -0.28% | 33,893 |
| Mar 5, 2026 | $17.83 | $17.83 | $17.67 | $17.70 | -0.28% | 25,384 |
| Mar 4, 2026 | $17.70 | $17.86 | $17.70 | $17.75 | 0.00% | 20,718 |
| Mar 3, 2026 | $17.66 | $17.86 | $17.65 | $17.75 | -0.50% | 83,082 |
| Mar 2, 2026 | $17.67 | $17.91 | $17.67 | $17.84 | 0.00% | 19,688 |
| Feb 27, 2026 | $17.75 | $17.95 | $17.65 | $17.84 | +0.22% | 90,598 |
| Feb 26, 2026 | $17.87 | $17.87 | $17.75 | $17.80 | -0.39% | 37,517 |
| Feb 25, 2026 | $17.82 | $17.87 | $17.70 | $17.87 | +0.62% | 55,391 |
| Feb 24, 2026 | $17.76 | $17.82 | $17.69 | $17.76 | +0.06% | 38,717 |
| Feb 23, 2026 | $17.86 | $17.86 | $17.72 | $17.75 | -0.45% | 21,299 |
| Feb 20, 2026 | $17.81 | $17.88 | $17.76 | $17.83 | -0.06% | 22,131 |
| Feb 19, 2026 | $17.84 | $17.85 | $17.76 | $17.84 | +0.11% | 29,699 |
| Feb 18, 2026 | $17.84 | $17.86 | $17.75 | $17.82 | +0.08% | 60,834 |
| Feb 17, 2026 | $17.74 | $17.84 | $17.67 | $17.81 | +0.48% | 38,698 |
| Feb 13, 2026 | $17.72 | $17.72 | $17.62 | $17.72 | +0.57% | 20,583 |
| Feb 12, 2026 | $17.64 | $17.74 | $17.60 | $17.62 | -0.34% | 24,717 |
| Feb 11, 2026 | $17.71 | $17.71 | $17.58 | $17.68 | +0.06% | 17,091 |
| Feb 10, 2026 | $17.69 | $17.73 | $17.58 | $17.67 | +0.17% | 16,002 |
| Feb 9, 2026 | $17.57 | $17.66 | $17.51 | $17.64 | +0.40% | 54,464 |
| Feb 6, 2026 | $17.41 | $17.57 | $17.40 | $17.57 | +0.98% | 39,087 |
| Feb 5, 2026 | $17.47 | $17.48 | $17.40 | $17.40 | -0.29% | 21,275 |
| Feb 4, 2026 | $17.46 | $17.60 | $17.45 | $17.45 | 0.00% | 32,270 |
| Feb 3, 2026 | $17.72 | $17.76 | $17.42 | $17.45 | -1.47% | 52,494 |
| Feb 2, 2026 | $17.83 | $17.86 | $17.71 | $17.71 | -0.06% | 33,228 |
| Jan 30, 2026 | $17.82 | $17.88 | $17.55 | $17.72 | -0.45% | 116,335 |
| Jan 29, 2026 | $17.88 | $17.89 | $17.75 | $17.80 | -0.45% | 52,016 |
| Jan 28, 2026 | $17.92 | $17.92 | $17.77 | $17.88 | -0.22% | 23,176 |
| Jan 27, 2026 | $17.95 | $17.95 | $17.85 | $17.92 | -0.06% | 27,864 |
| Jan 26, 2026 | $17.85 | $17.94 | $17.79 | $17.93 | +0.45% | 51,858 |
| Jan 23, 2026 | $17.96 | $17.97 | $17.83 | $17.85 | -0.61% | 69,895 |
| Jan 22, 2026 | $17.87 | $17.97 | $17.71 | $17.96 | +0.79% | 65,587 |
| Jan 21, 2026 | $17.64 | $17.87 | $17.56 | $17.82 | +1.02% | 47,057 |
| Jan 20, 2026 | $17.55 | $17.68 | $17.51 | $17.64 | 0.00% | 100,798 |
| Jan 16, 2026 | $17.71 | $17.78 | $17.59 | $17.64 | -0.40% | 42,193 |
| Jan 15, 2026 | $17.65 | $17.75 | $17.55 | $17.71 | +0.62% | 43,882 |
| Jan 14, 2026 | $17.57 | $17.62 | $17.50 | $17.60 | +0.46% | 48,726 |
| Jan 13, 2026 | $17.54 | $17.67 | $17.51 | $17.52 | +0.11% | 64,328 |
| Jan 12, 2026 | $17.48 | $17.52 | $17.45 | $17.50 | +0.06% | 100,981 |
| Jan 9, 2026 | $17.45 | $17.54 | $17.40 | $17.49 | +0.11% | 54,737 |
| Jan 8, 2026 | $17.42 | $17.54 | $17.37 | $17.47 | -0.06% | 61,925 |
| Jan 7, 2026 | $17.37 | $17.49 | $17.37 | $17.48 | +0.23% | 68,293 |
| Jan 6, 2026 | $17.46 | $17.46 | $17.32 | $17.44 | -0.11% | 48,434 |
| Jan 5, 2026 | $17.31 | $17.50 | $17.29 | $17.46 | +0.98% | 128,057 |
| Jan 2, 2026 | $17.12 | $17.30 | $16.99 | $17.29 | +1.17% | 70,967 |
| Dec 31, 2025 | $17.00 | $17.14 | $16.98 | $17.09 | -0.98% | 94,707 |
| Dec 30, 2025 | $17.27 | $17.32 | $17.22 | $17.26 | -0.06% | 72,921 |
| Dec 29, 2025 | $17.25 | $17.34 | $17.25 | $17.27 | +0.17% | 49,906 |
| Dec 26, 2025 | $17.33 | $17.34 | $17.22 | $17.24 | -0.06% | 82,988 |
| Dec 24, 2025 | $17.32 | $17.38 | $17.25 | $17.25 | -0.40% | 54,982 |
| Dec 23, 2025 | $17.31 | $17.38 | $17.25 | $17.32 | +0.03% | 74,983 |
| Dec 22, 2025 | $17.30 | $17.40 | $17.30 | $17.32 | +0.09% | 75,817 |
| Dec 19, 2025 | $17.39 | $17.39 | $17.29 | $17.30 | -0.29% | 67,582 |
| Dec 18, 2025 | $17.29 | $17.50 | $17.29 | $17.35 | +0.46% | 161,641 |
| Dec 17, 2025 | $17.29 | $17.32 | $17.17 | $17.27 | -0.23% | 95,397 |
| Dec 16, 2025 | $17.36 | $17.39 | $17.28 | $17.31 | +0.06% | 45,230 |
| Dec 15, 2025 | $17.30 | $17.46 | $17.28 | $17.30 | 0.00% | 77,946 |
| Dec 12, 2025 | $17.34 | $17.45 | $17.27 | $17.30 | -0.75% | 66,443 |
| Dec 11, 2025 | $17.22 | $17.46 | $17.22 | $17.43 | +0.98% | 78,166 |
| Dec 10, 2025 | $17.15 | $17.34 | $17.11 | $17.26 | +0.47% | 100,404 |
| Dec 9, 2025 | $17.21 | $17.33 | $17.10 | $17.18 | 0.00% | 69,455 |
| Dec 8, 2025 | $17.22 | $17.40 | $17.14 | $17.18 | -0.23% | 61,920 |
| Dec 5, 2025 | $17.50 | $17.55 | $17.12 | $17.22 | -1.09% | 86,300 |
| Dec 4, 2025 | $17.47 | $17.60 | $17.38 | $17.41 | -0.68% | 48,591 |
| Dec 3, 2025 | $17.26 | $17.60 | $17.26 | $17.53 | +1.33% | 124,593 |
| Dec 2, 2025 | $17.21 | $17.34 | $17.15 | $17.30 | +0.35% | 106,540 |
| Dec 1, 2025 | $17.22 | $17.27 | $17.21 | $17.24 | +0.17% | 39,802 |
| Nov 28, 2025 | $17.31 | $17.42 | $17.20 | $17.21 | -0.72% | 44,397 |
| Nov 26, 2025 | $17.29 | $17.39 | $17.25 | $17.34 | +0.26% | 36,446 |
| Nov 25, 2025 | $17.25 | $17.33 | $17.20 | $17.29 | +0.41% | 68,099 |
| Nov 24, 2025 | $17.14 | $17.30 | $17.07 | $17.22 | +0.58% | 71,266 |
| Nov 21, 2025 | $16.98 | $17.21 | $16.98 | $17.12 | +0.65% | 49,757 |
| Nov 20, 2025 | $17.10 | $17.21 | $16.98 | $17.01 | -0.47% | 65,006 |
| Nov 19, 2025 | $17.15 | $17.17 | $17.05 | $17.09 | -0.58% | 58,159 |
| Nov 18, 2025 | $17.15 | $17.40 | $17.15 | $17.19 | 0.00% | 50,742 |
| Nov 17, 2025 | $17.56 | $17.56 | $17.15 | $17.19 | -1.49% | 85,663 |
| Nov 14, 2025 | $17.61 | $17.84 | $17.43 | $17.45 | -0.68% | 33,719 |
| Nov 13, 2025 | $17.83 | $17.83 | $17.54 | $17.57 | -1.40% | 46,779 |
| Nov 12, 2025 | $17.87 | $17.94 | $17.82 | $17.82 | -0.28% | 35,148 |
| Nov 11, 2025 | $17.94 | $17.94 | $17.84 | $17.87 | 0.00% | 29,875 |
| Nov 10, 2025 | $17.94 | $17.94 | $17.85 | $17.87 | +0.11% | 33,072 |
| Nov 7, 2025 | $17.87 | $17.92 | $17.82 | $17.85 | -0.34% | 23,078 |
| Nov 6, 2025 | $17.91 | $18.01 | $17.85 | $17.91 | -0.50% | 20,111 |
| Nov 5, 2025 | $17.88 | $18.01 | $17.86 | $18.00 | +0.78% | 27,217 |
| Nov 4, 2025 | $18.00 | $18.00 | $17.85 | $17.86 | -0.83% | 25,665 |
| Nov 3, 2025 | $18.11 | $18.29 | $18.01 | $18.01 | -0.28% | 29,912 |
| Oct 31, 2025 | $18.18 | $18.21 | $18.06 | $18.06 | -0.88% | 18,159 |
| Oct 30, 2025 | $18.35 | $18.35 | $18.04 | $18.22 | -0.71% | 44,903 |
| Oct 29, 2025 | $18.41 | $18.47 | $18.27 | $18.35 | -0.33% | 130,210 |
| Oct 28, 2025 | $18.48 | $18.48 | $18.26 | $18.41 | +0.27% | 61,656 |
| Oct 27, 2025 | $18.47 | $18.49 | $18.36 | $18.36 | -0.05% | 35,885 |
| Oct 24, 2025 | $18.35 | $18.46 | $18.35 | $18.37 | +0.27% | 35,873 |
| Oct 23, 2025 | $18.36 | $18.41 | $18.32 | $18.32 | 0.00% | 16,382 |
| Oct 22, 2025 | $18.43 | $18.47 | $18.26 | $18.32 | -0.92% | 40,897 |
| Oct 21, 2025 | $18.47 | $18.51 | $18.42 | $18.49 | +0.49% | 16,227 |
| Oct 20, 2025 | $18.36 | $18.51 | $18.25 | $18.40 | – | 27,770 |
Seasonality
HBANP 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 | 2.8% | -11.3% | -1.5% | -0.9% | 0.0% | 0.5% | 2.1% | -0.7% | 0.3% | -3.1% | 2.5% | -0.9% |
| Months up | 5 of 8 | 3 of 10 | 3 of 9 | 5 of 9 | 3 of 9 | 5 of 9 | 8 of 9 | 3 of 9 | 5 of 9 | 1 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 3.7% | 0.7% | -4.5% | 1.3% | -2.2% | -1.3% | 0.5% | 2.0% | -7.3% | -3.9% | ||
| 2025 | 1.7% | 2.3% | -5.7% | 3.1% | -3.1% | 2.8% | 3.7% | 2.1% | 1.6% | -1.3% | -4.7% | 0.9% |
| 2024 | 11.1% | -0.6% | 1.1% | -8.1% | -1.3% | 1.5% | 2.1% | 4.6% | 8.9% | -2.8% | -0.2% | -8.0% |
| 2023 | 20.8% | -4.3% | -5.2% | 4.8% | -4.9% | -1.4% | 2.3% | -2.0% | -3.4% | -12.4% | 19.9% | 1.2% |
| 2022 | -10.3% | -8.3% | -2.0% | -10.4% | 9.0% | -7.9% | 9.1% | -8.3% | -1.5% | -3.2% | 6.9% | -7.4% |
| 2021 | -98.2% | 4.5% | -0.6% | 2.0% | 3.3% | 0.7% | -1.6% | 0.3% | -0.4% | -1.5% | 6.0% | |
| 2018 | -3.2% | -3.3% | ||||||||||
| 2017 | -2.5% | 0.6% | -1.4% | 1.4% | 2.3% | 3.4% | -1.6% | -1.0% | 3.5% | -4.7% | 1.0% | -1.4% |
| 2016 | 1.1% | -1.2% | 0.8% | -0.7% | -0.1% | 4.2% | 1.4% | -1.2% | 1.3% | -0.6% | -1.1% | -0.0% |
| 2015 | -1.1% | -1.5% | 1.1% | -1.3% | -0.5% | 1.1% | -0.4% | -1.1% | 1.1% | 0.0% | 1.1% |