Huntington Bancshares Inc (HBANZ) stock
HBANZNasdaqNational Commercial BanksFiscal year ends December 31Also trades as HBAN, HBANL, HBANM, HBANP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$17.82+0.01 (+0.06%)
Close on Oct 30, 2026Market cap $36.00BP/E 13.8Yield 3.48%
Price history
Huntington Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.82
+0.06% on the day
52-week range
$17.77 – $22.23
-19.8% from the high
Change over 52 weeks
-17.3%
From $21.56 on Oct 30, 2025
Average volume
10,887
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.78 | $18.00 | $17.78 | $17.82 | +0.06% | 14,305 |
| Oct 29, 2026 | $17.78 | $17.99 | $17.78 | $17.81 | +0.23% | 7,966 |
| Oct 28, 2026 | $18.43 | $18.43 | $17.77 | $17.77 | -0.95% | 15,903 |
| Oct 27, 2026 | $17.86 | $18.22 | $17.85 | $17.94 | -0.61% | 9,060 |
| Oct 26, 2026 | $18.18 | $18.28 | $17.89 | $18.05 | -0.77% | 3,478 |
| Oct 23, 2026 | $18.15 | $18.35 | $18.15 | $18.19 | -0.15% | 11,735 |
| Oct 22, 2026 | $18.20 | $18.84 | $18.20 | $18.22 | -0.18% | 1,278 |
| Oct 21, 2026 | $18.39 | $18.61 | $18.25 | $18.25 | -0.22% | 8,539 |
| Oct 20, 2026 | $18.28 | $18.48 | $18.28 | $18.29 | -0.27% | 12,358 |
| Oct 19, 2026 | $18.60 | $18.60 | $18.32 | $18.34 | -1.29% | 4,677 |
| Oct 16, 2026 | $18.56 | $18.64 | $18.40 | $18.58 | +0.11% | 13,105 |
| Oct 15, 2026 | $18.69 | $18.70 | $18.50 | $18.56 | +0.35% | 24,780 |
| Oct 14, 2026 | $18.49 | $18.80 | $18.49 | $18.50 | +0.14% | 7,607 |
| Oct 13, 2026 | $18.47 | $18.56 | $18.46 | $18.47 | -0.38% | 13,129 |
| Oct 12, 2026 | $18.60 | $18.97 | $18.40 | $18.54 | -1.01% | 9,165 |
| Oct 9, 2026 | $18.65 | $18.80 | $18.58 | $18.73 | -1.42% | 3,271 |
| Oct 8, 2026 | $18.45 | $19.00 | $18.38 | $19.00 | +2.48% | 8,750 |
| Oct 7, 2026 | $18.57 | $18.67 | $18.52 | $18.54 | -0.91% | 6,849 |
| Oct 6, 2026 | $18.53 | $18.95 | $18.53 | $18.71 | +0.75% | 6,164 |
| Oct 5, 2026 | $18.57 | $19.20 | $18.47 | $18.57 | -0.16% | 31,144 |
| Oct 2, 2026 | $18.66 | $18.80 | $18.57 | $18.60 | -0.16% | 13,751 |
| Oct 1, 2026 | $18.64 | $18.81 | $18.59 | $18.63 | -1.43% | 32,227 |
| Sep 30, 2026 | $18.85 | $18.90 | $18.55 | $18.90 | +0.91% | 17,869 |
| Sep 29, 2026 | $19.00 | $19.00 | $18.72 | $18.73 | -1.27% | 6,210 |
| Sep 28, 2026 | $18.99 | $19.03 | $18.73 | $18.97 | -0.42% | 7,099 |
| Sep 25, 2026 | $19.05 | $19.19 | $19.05 | $19.05 | -0.78% | 10,236 |
| Sep 24, 2026 | $19.20 | $19.20 | $18.98 | $19.20 | +0.68% | 8,419 |
| Sep 23, 2026 | $18.96 | $19.16 | $18.96 | $19.07 | -0.06% | 4,435 |
| Sep 22, 2026 | $19.05 | $19.18 | $19.00 | $19.08 | -0.35% | 8,885 |
| Sep 21, 2026 | $19.04 | $19.20 | $19.04 | $19.15 | +0.00% | 8,452 |
| Sep 18, 2026 | $19.26 | $19.26 | $19.12 | $19.15 | +0.19% | 2,488 |
| Sep 17, 2026 | $19.05 | $19.29 | $19.05 | $19.11 | -0.86% | 11,114 |
| Sep 16, 2026 | $19.07 | $19.30 | $19.07 | $19.28 | +0.94% | 9,715 |
| Sep 15, 2026 | $19.03 | $19.17 | $19.03 | $19.10 | +0.05% | 7,658 |
| Sep 14, 2026 | $19.16 | $19.18 | $19.09 | $19.09 | -0.18% | 5,575 |
| Sep 11, 2026 | $19.15 | $19.15 | $19.13 | $19.13 | -0.03% | 1,642 |
| Sep 10, 2026 | $19.01 | $19.15 | $19.01 | $19.13 | -0.21% | 4,259 |
| Sep 9, 2026 | $19.25 | $19.37 | $19.06 | $19.17 | +0.05% | 18,915 |
| Sep 8, 2026 | $19.37 | $19.40 | $19.07 | $19.16 | +0.58% | 9,316 |
| Sep 4, 2026 | $19.00 | $19.15 | $19.00 | $19.05 | +0.11% | 9,295 |
| Sep 3, 2026 | $19.12 | $19.26 | $18.90 | $19.03 | -0.76% | 14,906 |
| Sep 2, 2026 | $19.15 | $19.23 | $19.15 | $19.18 | -0.29% | 9,467 |
| Sep 1, 2026 | $19.27 | $19.35 | $19.10 | $19.23 | +0.31% | 18,614 |
| Aug 31, 2026 | $19.20 | $19.37 | $19.15 | $19.17 | 0.00% | 12,223 |
| Aug 28, 2026 | $19.40 | $19.40 | $19.10 | $19.17 | -1.03% | 17,363 |
| Aug 27, 2026 | $19.26 | $19.43 | $19.26 | $19.37 | +0.16% | 12,455 |
| Aug 26, 2026 | $19.35 | $19.37 | $19.30 | $19.34 | +0.21% | 4,627 |
| Aug 25, 2026 | $19.38 | $19.38 | $19.29 | $19.30 | +0.05% | 8,500 |
| Aug 24, 2026 | $19.13 | $19.29 | $19.13 | $19.29 | +0.82% | 5,459 |
| Aug 21, 2026 | $19.16 | $19.22 | $19.12 | $19.13 | -0.92% | 13,277 |
| Aug 20, 2026 | $19.35 | $19.39 | $19.26 | $19.31 | +0.10% | 8,903 |
| Aug 19, 2026 | $19.29 | $19.35 | $19.15 | $19.29 | +0.31% | 7,043 |
| Aug 18, 2026 | $19.13 | $19.26 | $19.10 | $19.23 | -0.88% | 17,050 |
| Aug 17, 2026 | $19.44 | $19.47 | $19.40 | $19.40 | -0.26% | 11,123 |
| Aug 14, 2026 | $19.45 | $19.50 | $19.44 | $19.45 | -0.10% | 7,065 |
| Aug 13, 2026 | $19.42 | $19.50 | $19.42 | $19.47 | -0.31% | 16,740 |
| Aug 12, 2026 | $19.42 | $19.56 | $19.42 | $19.53 | +0.29% | 16,806 |
| Aug 11, 2026 | $19.59 | $19.59 | $19.40 | $19.47 | -0.39% | 15,540 |
| Aug 10, 2026 | $19.51 | $19.59 | $19.48 | $19.55 | 0.00% | 7,024 |
| Aug 7, 2026 | $19.67 | $19.67 | $19.55 | $19.55 | -0.26% | 5,358 |
| Aug 6, 2026 | $19.65 | $19.65 | $19.60 | $19.60 | 0.00% | 5,856 |
| Aug 5, 2026 | $19.56 | $19.67 | $19.54 | $19.60 | -1.46% | 18,637 |
| Aug 4, 2026 | $19.92 | $19.92 | $19.83 | $19.89 | +0.51% | 9,202 |
| Aug 3, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | 0.00% | 98 |
| Jul 31, 2026 | $19.80 | $19.92 | $19.79 | $19.79 | -0.10% | 15,798 |
| Jul 30, 2026 | $19.89 | $19.89 | $19.79 | $19.81 | +0.25% | 2,723 |
| Jul 29, 2026 | $19.81 | $19.92 | $19.76 | $19.76 | -0.45% | 6,387 |
| Jul 28, 2026 | $19.90 | $19.96 | $19.85 | $19.85 | -0.47% | 5,820 |
| Jul 27, 2026 | $19.81 | $19.95 | $19.81 | $19.94 | +0.22% | 2,782 |
| Jul 24, 2026 | $19.90 | $19.90 | $19.81 | $19.90 | +0.40% | 4,949 |
| Jul 23, 2026 | $19.75 | $19.92 | $19.75 | $19.82 | -0.05% | 6,133 |
| Jul 22, 2026 | $19.86 | $19.95 | $19.83 | $19.83 | -0.40% | 14,742 |
| Jul 21, 2026 | $19.95 | $19.95 | $19.91 | $19.91 | -0.45% | 4,696 |
| Jul 20, 2026 | $20.00 | $20.00 | $19.89 | $20.00 | +0.35% | 17,516 |
| Jul 17, 2026 | $19.76 | $20.06 | $19.76 | $19.93 | +0.60% | 32,453 |
| Jul 16, 2026 | $19.79 | $19.93 | $19.79 | $19.81 | -0.35% | 13,421 |
| Jul 15, 2026 | $19.70 | $19.88 | $19.69 | $19.88 | +0.56% | 14,621 |
| Jul 14, 2026 | $19.71 | $19.82 | $19.71 | $19.77 | +0.30% | 8,779 |
| Jul 13, 2026 | $19.70 | $19.75 | $19.61 | $19.71 | +0.04% | 25,665 |
| Jul 10, 2026 | $19.77 | $19.77 | $19.67 | $19.70 | -0.11% | 5,058 |
| Jul 9, 2026 | $19.66 | $19.75 | $19.66 | $19.73 | +0.03% | 7,732 |
| Jul 8, 2026 | $19.70 | $19.72 | $19.65 | $19.72 | -0.25% | 5,502 |
| Jul 7, 2026 | $19.84 | $19.87 | $19.68 | $19.77 | -0.45% | 5,915 |
| Jul 6, 2026 | $19.77 | $19.87 | $19.74 | $19.86 | +0.38% | 11,972 |
| Jul 2, 2026 | $19.89 | $19.89 | $19.73 | $19.79 | +0.18% | 6,729 |
| Jul 1, 2026 | $19.75 | $19.90 | $19.73 | $19.75 | +0.30% | 12,505 |
| Jun 30, 2026 | $19.94 | $19.98 | $19.65 | $19.69 | -1.06% | 45,889 |
| Jun 29, 2026 | $20.03 | $20.03 | $19.81 | $19.90 | 0.00% | 7,031 |
| Jun 26, 2026 | $19.99 | $19.99 | $19.68 | $19.90 | 0.00% | 8,260 |
| Jun 25, 2026 | $19.96 | $20.07 | $19.89 | $19.90 | +0.23% | 12,637 |
| Jun 24, 2026 | $19.77 | $19.86 | $19.75 | $19.86 | +0.48% | 3,940 |
| Jun 23, 2026 | $19.67 | $19.90 | $19.67 | $19.76 | -0.70% | 9,408 |
| Jun 22, 2026 | $19.96 | $20.00 | $19.79 | $19.90 | -0.50% | 12,718 |
| Jun 18, 2026 | $19.99 | $20.05 | $19.96 | $20.00 | +0.15% | 5,878 |
| Jun 17, 2026 | $19.95 | $20.07 | $19.93 | $19.97 | +0.03% | 4,285 |
| Jun 16, 2026 | $20.08 | $20.19 | $19.95 | $19.97 | -0.80% | 21,323 |
| Jun 15, 2026 | $19.95 | $20.13 | $19.95 | $20.13 | +0.78% | 4,489 |
| Jun 12, 2026 | $20.04 | $20.04 | $19.97 | $19.97 | -0.30% | 1,186 |
| Jun 11, 2026 | $20.03 | $20.10 | $19.95 | $20.03 | +0.60% | 4,742 |
| Jun 10, 2026 | $20.01 | $20.14 | $19.91 | $19.91 | -0.52% | 4,975 |
| Jun 9, 2026 | $20.10 | $20.14 | $20.02 | $20.02 | -0.67% | 9,072 |
| Jun 8, 2026 | $20.20 | $20.22 | $20.11 | $20.15 | +0.20% | 3,917 |
| Jun 5, 2026 | $20.20 | $20.20 | $20.07 | $20.11 | -0.84% | 15,224 |
| Jun 4, 2026 | $20.30 | $20.36 | $20.25 | $20.28 | -0.10% | 13,535 |
| Jun 3, 2026 | $20.35 | $20.45 | $20.30 | $20.30 | -0.15% | 16,283 |
| Jun 2, 2026 | $20.43 | $20.54 | $20.31 | $20.33 | -1.02% | 11,140 |
| Jun 1, 2026 | $20.43 | $20.54 | $20.35 | $20.54 | +0.54% | 9,196 |
| May 29, 2026 | $20.65 | $20.65 | $20.43 | $20.43 | -0.20% | 17,283 |
| May 28, 2026 | $20.41 | $20.60 | $20.41 | $20.47 | +0.29% | 4,036 |
| May 27, 2026 | $20.44 | $20.50 | $20.41 | $20.41 | -0.39% | 11,591 |
| May 26, 2026 | $20.50 | $20.50 | $20.42 | $20.49 | +0.39% | 8,616 |
| May 22, 2026 | $20.44 | $20.55 | $20.41 | $20.41 | -0.20% | 18,171 |
| May 21, 2026 | $20.50 | $20.58 | $20.40 | $20.45 | -0.34% | 7,568 |
| May 20, 2026 | $20.49 | $20.73 | $20.37 | $20.52 | +0.84% | 10,508 |
| May 19, 2026 | $20.45 | $20.50 | $20.35 | $20.35 | -0.56% | 7,806 |
| May 18, 2026 | $20.60 | $20.75 | $20.47 | $20.47 | -0.66% | 5,089 |
| May 15, 2026 | $20.64 | $20.70 | $20.60 | $20.60 | -0.96% | 6,403 |
| May 14, 2026 | $20.95 | $20.95 | $20.80 | $20.80 | 0.00% | 5,256 |
| May 13, 2026 | $20.97 | $21.03 | $20.77 | $20.80 | -0.81% | 5,404 |
| May 12, 2026 | $21.00 | $21.15 | $20.97 | $20.97 | -0.43% | 2,930 |
| May 11, 2026 | $21.06 | $21.19 | $21.04 | $21.06 | -0.38% | 12,331 |
| May 8, 2026 | $21.14 | $21.14 | $21.14 | $21.14 | +0.33% | 719 |
| May 7, 2026 | $21.06 | $21.19 | $21.05 | $21.07 | +0.45% | 8,522 |
| May 6, 2026 | $21.02 | $21.19 | $20.98 | $20.98 | -0.21% | 3,415 |
| May 5, 2026 | $21.00 | $21.02 | $20.97 | $21.02 | -0.23% | 4,368 |
| May 4, 2026 | $21.05 | $21.11 | $21.02 | $21.07 | -0.34% | 6,057 |
| May 1, 2026 | $21.10 | $21.14 | $21.01 | $21.14 | -0.28% | 6,880 |
| Apr 30, 2026 | $20.69 | $21.33 | $20.69 | $21.20 | +0.81% | 124,951 |
| Apr 29, 2026 | $21.00 | $21.06 | $20.86 | $21.03 | 0.00% | 13,279 |
| Apr 28, 2026 | $21.09 | $21.10 | $20.75 | $21.03 | -0.10% | 17,840 |
| Apr 27, 2026 | $21.05 | $21.10 | $20.99 | $21.05 | -0.05% | 5,734 |
| Apr 24, 2026 | $21.13 | $21.15 | $21.02 | $21.06 | -0.28% | 7,495 |
| Apr 23, 2026 | $21.19 | $21.19 | $21.02 | $21.12 | -0.61% | 8,968 |
| Apr 22, 2026 | $21.05 | $21.25 | $21.05 | $21.25 | +0.43% | 1,618 |
| Apr 21, 2026 | $21.20 | $21.20 | $21.10 | $21.16 | -0.38% | 3,315 |
| Apr 20, 2026 | $21.26 | $21.26 | $21.12 | $21.24 | -0.14% | 2,274 |
| Apr 17, 2026 | $21.19 | $21.39 | $21.19 | $21.27 | +0.61% | 3,828 |
| Apr 16, 2026 | $21.07 | $21.30 | $21.07 | $21.14 | -0.14% | 8,226 |
| Apr 15, 2026 | $21.01 | $21.17 | $21.01 | $21.17 | +0.43% | 7,781 |
| Apr 14, 2026 | $21.05 | $21.08 | $20.94 | $21.08 | +0.62% | 5,131 |
| Apr 13, 2026 | $20.95 | $20.97 | $20.81 | $20.95 | -0.10% | 6,692 |
| Apr 10, 2026 | $20.91 | $20.98 | $20.90 | $20.97 | +0.05% | 5,310 |
| Apr 9, 2026 | $20.76 | $20.96 | $20.76 | $20.96 | +0.38% | 9,535 |
| Apr 8, 2026 | $20.72 | $20.88 | $20.63 | $20.88 | +1.51% | 27,342 |
| Apr 7, 2026 | $20.51 | $20.57 | $20.46 | $20.57 | +0.29% | 9,343 |
| Apr 6, 2026 | $20.54 | $20.70 | $20.51 | $20.51 | -0.15% | 4,079 |
| Apr 2, 2026 | $20.50 | $20.63 | $20.44 | $20.54 | -0.05% | 11,302 |
| Apr 1, 2026 | $20.47 | $20.69 | $20.46 | $20.55 | +0.39% | 24,268 |
| Mar 31, 2026 | $20.45 | $20.56 | $20.35 | $20.47 | +0.10% | 20,938 |
| Mar 30, 2026 | $20.60 | $20.65 | $20.45 | $20.45 | -0.24% | 2,616 |
| Mar 27, 2026 | $20.62 | $20.62 | $20.50 | $20.50 | -0.94% | 5,722 |
| Mar 26, 2026 | $20.62 | $20.84 | $20.62 | $20.70 | -0.50% | 49,856 |
| Mar 25, 2026 | $20.95 | $20.95 | $20.75 | $20.80 | +0.29% | 3,130 |
| Mar 24, 2026 | $20.77 | $20.78 | $20.70 | $20.74 | +0.29% | 3,561 |
| Mar 23, 2026 | $20.71 | $20.79 | $20.68 | $20.68 | -0.10% | 967 |
| Mar 20, 2026 | $21.00 | $21.00 | $20.70 | $20.70 | -0.96% | 6,034 |
| Mar 19, 2026 | $20.96 | $20.96 | $20.86 | $20.90 | -0.48% | 8,421 |
| Mar 18, 2026 | $21.02 | $21.05 | $20.88 | $21.00 | -0.14% | 10,404 |
| Mar 17, 2026 | $20.85 | $21.11 | $20.85 | $21.03 | +0.62% | 19,485 |
| Mar 16, 2026 | $21.05 | $21.05 | $20.86 | $20.90 | -0.10% | 21,244 |
| Mar 13, 2026 | $21.11 | $21.11 | $20.92 | $20.92 | -0.85% | 7,535 |
| Mar 12, 2026 | $21.25 | $21.25 | $21.10 | $21.10 | -0.71% | 12,576 |
| Mar 11, 2026 | $21.28 | $21.35 | $21.25 | $21.25 | -0.21% | 4,600 |
| Mar 10, 2026 | $21.28 | $21.38 | $21.23 | $21.30 | -0.02% | 8,794 |
| Mar 9, 2026 | $21.33 | $21.35 | $21.25 | $21.30 | -0.23% | 3,768 |
| Mar 6, 2026 | $21.29 | $21.39 | $21.29 | $21.35 | -0.42% | 4,918 |
| Mar 5, 2026 | $21.48 | $21.48 | $21.39 | $21.44 | -0.19% | 5,076 |
| Mar 4, 2026 | $21.44 | $21.48 | $21.41 | $21.48 | +0.51% | 7,812 |
| Mar 3, 2026 | $21.40 | $21.56 | $21.27 | $21.37 | -0.74% | 16,309 |
| Mar 2, 2026 | $21.40 | $21.63 | $21.38 | $21.53 | +0.05% | 16,525 |
| Feb 27, 2026 | $22.00 | $22.05 | $21.45 | $21.52 | -2.49% | 104,106 |
| Feb 26, 2026 | $22.10 | $22.14 | $21.73 | $22.07 | -0.63% | 38,899 |
| Feb 25, 2026 | $22.08 | $22.23 | $21.91 | $22.21 | +0.77% | 73,133 |
| Feb 24, 2026 | $21.82 | $22.09 | $21.82 | $22.04 | +0.71% | 250,466 |
| Feb 23, 2026 | $21.91 | $21.92 | $21.80 | $21.89 | -0.11% | 2,789 |
| Feb 20, 2026 | $21.81 | $21.91 | $21.81 | $21.91 | -0.09% | 14,929 |
| Feb 19, 2026 | $21.70 | $21.93 | $21.63 | $21.93 | 0.00% | 15,826 |
| Feb 18, 2026 | $21.80 | $21.96 | $21.78 | $21.93 | +0.46% | 60,294 |
| Feb 17, 2026 | $21.71 | $21.85 | $21.53 | $21.83 | +1.02% | 205,051 |
| Feb 13, 2026 | $21.69 | $21.70 | $21.53 | $21.61 | -0.21% | 28,715 |
| Feb 12, 2026 | $21.64 | $21.70 | $21.45 | $21.66 | +0.07% | 137,255 |
| Feb 11, 2026 | $21.57 | $21.71 | $21.53 | $21.64 | -0.05% | 42,894 |
| Feb 10, 2026 | $21.35 | $21.66 | $21.35 | $21.65 | +1.55% | 22,460 |
| Feb 9, 2026 | $21.17 | $21.42 | $21.17 | $21.32 | +0.49% | 68,672 |
| Feb 6, 2026 | $21.01 | $21.27 | $21.01 | $21.22 | +0.88% | 237,129 |
| Feb 5, 2026 | $20.96 | $21.17 | $20.96 | $21.03 | -0.38% | 14,093 |
| Feb 4, 2026 | $21.00 | $21.15 | $20.94 | $21.11 | +0.19% | 24,782 |
| Feb 3, 2026 | $21.10 | $21.11 | $20.95 | $21.07 | -0.61% | 45,213 |
| Feb 2, 2026 | $20.71 | $21.25 | $20.71 | $21.20 | +2.42% | 77,374 |
| Jan 30, 2026 | $21.05 | $21.27 | $20.53 | $20.70 | -3.18% | 783,772 |
| Jan 29, 2026 | $21.50 | $21.50 | $21.28 | $21.38 | +0.14% | 4,357 |
| Jan 28, 2026 | $21.55 | $21.71 | $21.25 | $21.35 | -0.70% | 16,341 |
| Jan 27, 2026 | $21.57 | $21.57 | $21.50 | $21.50 | -0.23% | 1,728 |
| Jan 26, 2026 | $21.66 | $21.72 | $21.55 | $21.55 | -0.14% | 3,456 |
| Jan 23, 2026 | $21.60 | $21.72 | $21.51 | $21.58 | -0.00% | 5,132 |
| Jan 22, 2026 | $21.60 | $21.60 | $21.58 | $21.58 | +0.61% | 501 |
| Jan 21, 2026 | $21.42 | $21.65 | $21.42 | $21.45 | -0.46% | 8,476 |
| Jan 20, 2026 | $21.58 | $21.59 | $21.37 | $21.55 | -0.32% | 6,113 |
| Jan 16, 2026 | $21.63 | $21.68 | $21.58 | $21.62 | -0.28% | 3,260 |
| Jan 15, 2026 | $21.75 | $21.75 | $21.57 | $21.68 | +0.17% | 5,267 |
| Jan 14, 2026 | $21.52 | $21.75 | $21.52 | $21.64 | +0.20% | 1,778 |
| Jan 13, 2026 | $21.74 | $21.74 | $21.60 | $21.60 | +0.23% | 987 |
| Jan 12, 2026 | $21.47 | $21.75 | $21.40 | $21.55 | -0.92% | 5,435 |
| Jan 9, 2026 | $21.69 | $21.75 | $21.57 | $21.75 | +0.88% | 4,079 |
| Jan 8, 2026 | $21.74 | $21.74 | $21.27 | $21.56 | -1.04% | 9,189 |
| Jan 7, 2026 | $21.83 | $21.83 | $21.79 | $21.79 | +0.68% | 2,221 |
| Jan 6, 2026 | $21.81 | $21.83 | $21.63 | $21.64 | -0.28% | 4,084 |
| Jan 5, 2026 | $21.65 | $21.71 | $21.65 | $21.70 | -0.46% | 9,848 |
| Jan 2, 2026 | $21.48 | $21.80 | $21.35 | $21.80 | +1.40% | 9,578 |
| Dec 31, 2025 | $21.45 | $21.50 | $21.35 | $21.50 | +0.47% | 12,352 |
| Dec 30, 2025 | $21.36 | $21.50 | $21.19 | $21.40 | -0.42% | 5,686 |
| Dec 29, 2025 | $21.40 | $21.50 | $21.30 | $21.49 | +0.42% | 11,100 |
| Dec 26, 2025 | $21.48 | $21.48 | $21.35 | $21.40 | -0.42% | 10,907 |
| Dec 24, 2025 | $21.59 | $21.60 | $21.47 | $21.49 | -0.65% | 5,848 |
| Dec 23, 2025 | $21.58 | $21.75 | $21.49 | $21.63 | 0.00% | 7,557 |
| Dec 22, 2025 | $21.79 | $21.80 | $21.62 | $21.63 | -0.83% | 12,188 |
| Dec 19, 2025 | $21.76 | $21.96 | $21.60 | $21.81 | +0.83% | 8,991 |
| Dec 18, 2025 | $21.84 | $21.84 | $21.61 | $21.63 | -0.73% | 12,452 |
| Dec 17, 2025 | $21.82 | $21.82 | $21.63 | $21.79 | -0.23% | 7,021 |
| Dec 16, 2025 | $21.85 | $21.89 | $21.72 | $21.84 | +0.14% | 5,628 |
| Dec 15, 2025 | $21.73 | $21.93 | $21.73 | $21.81 | +0.19% | 2,968 |
| Dec 12, 2025 | $21.87 | $21.88 | $21.70 | $21.77 | -0.51% | 4,798 |
| Dec 11, 2025 | $21.97 | $21.99 | $21.64 | $21.88 | +0.05% | 10,947 |
| Dec 10, 2025 | $21.54 | $21.96 | $21.54 | $21.87 | +0.74% | 4,581 |
| Dec 9, 2025 | $21.65 | $21.97 | $21.45 | $21.71 | +0.88% | 26,367 |
| Dec 8, 2025 | $21.49 | $21.62 | $21.46 | $21.52 | +0.05% | 13,813 |
| Dec 5, 2025 | $21.44 | $21.63 | $21.44 | $21.51 | -0.55% | 4,471 |
| Dec 4, 2025 | $21.65 | $21.65 | $21.45 | $21.63 | +0.12% | 2,422 |
| Dec 3, 2025 | $21.62 | $21.66 | $21.22 | $21.61 | +0.26% | 3,574 |
| Dec 2, 2025 | $21.35 | $21.63 | $21.35 | $21.55 | +0.33% | 10,596 |
| Dec 1, 2025 | $21.67 | $21.68 | $21.47 | $21.48 | -0.09% | 13,981 |
| Nov 28, 2025 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | – |
| Nov 26, 2025 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 803 |
| Nov 25, 2025 | $21.45 | $21.60 | $21.35 | $21.50 | +0.61% | 5,486 |
| Nov 24, 2025 | $21.20 | $21.49 | $21.20 | $21.37 | 0.00% | 1,766 |
| Nov 21, 2025 | $21.26 | $21.44 | $21.25 | $21.37 | +0.71% | 3,330 |
| Nov 20, 2025 | $21.45 | $21.50 | $21.17 | $21.22 | -0.14% | 17,802 |
| Nov 19, 2025 | $21.30 | $21.33 | $21.16 | $21.25 | +0.38% | 8,644 |
| Nov 18, 2025 | $21.30 | $21.33 | $20.84 | $21.17 | -0.61% | 4,145 |
| Nov 17, 2025 | $21.00 | $21.40 | $21.00 | $21.30 | +0.72% | 6,931 |
| Nov 14, 2025 | $21.10 | $21.25 | $21.00 | $21.15 | +0.65% | 3,093 |
| Nov 13, 2025 | $21.14 | $21.14 | $20.90 | $21.01 | -0.24% | 14,756 |
| Nov 12, 2025 | $21.18 | $21.21 | $20.99 | $21.06 | -0.52% | 8,400 |
| Nov 11, 2025 | $21.08 | $21.20 | $21.08 | $21.17 | +0.09% | 2,729 |
| Nov 10, 2025 | $21.20 | $21.27 | $20.83 | $21.15 | -0.14% | 14,231 |
| Nov 7, 2025 | $21.19 | $21.24 | $21.15 | $21.18 | -0.19% | 3,793 |
| Nov 6, 2025 | $21.21 | $21.22 | $21.09 | $21.22 | +0.24% | 6,767 |
| Nov 5, 2025 | $21.55 | $21.55 | $20.69 | $21.17 | -2.93% | 18,814 |
| Nov 4, 2025 | $21.83 | $21.98 | $21.67 | $21.81 | +0.18% | 13,401 |
| Nov 3, 2025 | $21.83 | $21.83 | $21.56 | $21.77 | -0.09% | 5,003 |
| Oct 31, 2025 | $21.74 | $21.94 | $21.54 | $21.79 | +1.06% | 4,020 |
| Oct 30, 2025 | $21.94 | $21.94 | $21.52 | $21.56 | -1.10% | 10,828 |
| Oct 29, 2025 | $22.14 | $22.20 | $21.78 | $21.80 | -1.13% | 10,335 |
| Oct 28, 2025 | $22.29 | $22.37 | $22.03 | $22.05 | -1.56% | 7,197 |
| Oct 27, 2025 | $22.35 | $22.69 | $22.27 | $22.40 | +1.91% | 36,986 |
| Oct 24, 2025 | $21.80 | $21.99 | $21.62 | $21.98 | +1.06% | 6,894 |
| Oct 23, 2025 | $21.67 | $21.75 | $21.67 | $21.75 | +0.37% | 976 |
| Oct 22, 2025 | $21.51 | $21.75 | $21.50 | $21.67 | -0.41% | 6,068 |
| Oct 21, 2025 | $21.70 | $21.77 | $21.60 | $21.76 | +0.51% | 6,330 |
| Oct 20, 2025 | $21.46 | $21.65 | $21.46 | $21.65 | – | 3,987 |
Seasonality
HBANZ return in each calendar month over the last 6 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 | 5.7% | -1.7% | -1.0% | -0.4% | -3.5% | -2.0% | 2.4% | -1.3% | -0.5% | -3.7% | 2.7% | -2.1% |
| Months up | 3 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 0 of 5 | 3 of 5 | 1 of 5 |
| 2026 | -3.7% | 4.0% | -4.9% | 5.3% | -3.6% | -3.6% | 0.5% | -1.4% | -1.4% | -5.7% | ||
| 2025 | 5.4% | -1.8% | 2.4% | -2.9% | -4.0% | 1.6% | 4.5% | -1.1% | 5.0% | -1.8% | -1.3% | 0.0% |
| 2024 | 12.5% | -4.2% | -1.1% | -0.5% | 5.5% | -2.5% | -4.1% | 5.3% | 6.4% | -2.2% | -5.4% | -3.1% |
| 2023 | 16.5% | -5.0% | -2.3% | 1.1% | -10.7% | -7.8% | 7.7% | -0.5% | -6.6% | -4.7% | 11.9% | 3.9% |
| 2022 | -2.3% | -1.5% | 1.0% | -4.9% | -4.7% | 2.6% | 3.3% | -9.0% | -5.7% | -4.0% | 7.4% | -10.3% |
| 2021 | 1.0% | -1.0% |