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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.18 | $18.43 | $17.77 | $17.82 | -2.03% | 50,712 |
| Oct 19, 2026 | $18.60 | $18.84 | $18.15 | $18.19 | -2.10% | 38,587 |
| Oct 12, 2026 | $18.60 | $18.97 | $18.40 | $18.58 | -0.80% | 67,786 |
| Oct 5, 2026 | $18.57 | $19.20 | $18.38 | $18.73 | +0.70% | 56,178 |
| Sep 28, 2026 | $18.99 | $19.03 | $18.55 | $18.60 | -2.36% | 77,156 |
| Sep 21, 2026 | $19.04 | $19.20 | $18.96 | $19.05 | -0.52% | 40,427 |
| Sep 14, 2026 | $19.16 | $19.30 | $19.03 | $19.15 | +0.13% | 36,550 |
| Sep 8, 2026 | $19.37 | $19.40 | $19.01 | $19.13 | +0.39% | 34,132 |
| Aug 31, 2026 | $19.20 | $19.37 | $18.90 | $19.05 | -0.63% | 64,505 |
| Aug 24, 2026 | $19.13 | $19.43 | $19.10 | $19.17 | +0.19% | 48,404 |
| Aug 17, 2026 | $19.44 | $19.47 | $19.10 | $19.13 | -1.63% | 57,396 |
| Aug 10, 2026 | $19.51 | $19.59 | $19.40 | $19.45 | -0.51% | 63,175 |
| Aug 3, 2026 | $19.79 | $19.92 | $19.54 | $19.55 | -1.21% | 39,151 |
| Jul 27, 2026 | $19.81 | $19.96 | $19.76 | $19.79 | -0.55% | 33,510 |
| Jul 20, 2026 | $20.00 | $20.00 | $19.75 | $19.90 | -0.15% | 48,036 |
| Jul 13, 2026 | $19.70 | $20.06 | $19.61 | $19.93 | +1.15% | 94,939 |
| Jul 6, 2026 | $19.77 | $19.87 | $19.65 | $19.70 | -0.41% | 36,179 |
| Jun 29, 2026 | $20.03 | $20.03 | $19.65 | $19.79 | -0.58% | 72,154 |
| Jun 22, 2026 | $19.96 | $20.07 | $19.67 | $19.90 | -0.50% | 46,963 |
| Jun 15, 2026 | $19.95 | $20.19 | $19.93 | $20.00 | +0.15% | 35,975 |
| Jun 8, 2026 | $20.20 | $20.22 | $19.91 | $19.97 | -0.70% | 23,892 |
| Jun 1, 2026 | $20.43 | $20.54 | $20.07 | $20.11 | -1.57% | 65,378 |
| May 26, 2026 | $20.50 | $20.65 | $20.41 | $20.43 | +0.10% | 41,526 |
| May 18, 2026 | $20.60 | $20.75 | $20.35 | $20.41 | -0.92% | 49,142 |
| May 11, 2026 | $21.06 | $21.19 | $20.60 | $20.60 | -2.55% | 32,324 |
| May 4, 2026 | $21.05 | $21.19 | $20.97 | $21.14 | 0.00% | 23,081 |
| Apr 27, 2026 | $21.05 | $21.33 | $20.69 | $21.14 | +0.38% | 168,684 |
| Apr 20, 2026 | $21.26 | $21.26 | $21.02 | $21.06 | -0.99% | 23,670 |
| Apr 13, 2026 | $20.95 | $21.39 | $20.81 | $21.27 | +1.43% | 31,658 |
| Apr 6, 2026 | $20.54 | $20.98 | $20.46 | $20.97 | +2.09% | 55,609 |
| Mar 30, 2026 | $20.60 | $20.69 | $20.35 | $20.54 | +0.20% | 59,124 |
| Mar 23, 2026 | $20.71 | $20.95 | $20.50 | $20.50 | -0.97% | 63,236 |
| Mar 16, 2026 | $21.05 | $21.11 | $20.70 | $20.70 | -1.05% | 65,588 |
| Mar 9, 2026 | $21.33 | $21.38 | $20.92 | $20.92 | -2.01% | 37,273 |
| Mar 2, 2026 | $21.40 | $21.63 | $21.27 | $21.35 | -0.79% | 50,640 |
| Feb 23, 2026 | $21.91 | $22.23 | $21.45 | $21.52 | -1.78% | 469,393 |
| Feb 17, 2026 | $21.71 | $21.96 | $21.53 | $21.91 | +1.39% | 296,100 |
| Feb 9, 2026 | $21.17 | $21.71 | $21.17 | $21.61 | +1.86% | 299,996 |
| Feb 2, 2026 | $20.71 | $21.27 | $20.71 | $21.22 | +2.49% | 398,591 |
| Jan 26, 2026 | $21.66 | $21.72 | $20.53 | $20.70 | -4.08% | 809,654 |
| Jan 20, 2026 | $21.58 | $21.72 | $21.37 | $21.58 | -0.19% | 20,222 |
| Jan 12, 2026 | $21.47 | $21.75 | $21.40 | $21.62 | -0.60% | 16,727 |
| Jan 5, 2026 | $21.65 | $21.83 | $21.27 | $21.75 | -0.23% | 29,421 |
| Dec 29, 2025 | $21.40 | $21.80 | $21.19 | $21.80 | +1.87% | 38,716 |
| Dec 22, 2025 | $21.79 | $21.80 | $21.35 | $21.40 | -1.88% | 36,500 |
| Dec 15, 2025 | $21.73 | $21.96 | $21.60 | $21.81 | +0.19% | 37,060 |
| Dec 8, 2025 | $21.49 | $21.99 | $21.45 | $21.77 | +1.20% | 60,506 |
| Dec 1, 2025 | $21.67 | $21.68 | $21.22 | $21.51 | +0.05% | 35,044 |
| Nov 24, 2025 | $21.20 | $21.60 | $21.20 | $21.50 | +0.61% | 8,055 |
| Nov 17, 2025 | $21.00 | $21.50 | $20.84 | $21.37 | +1.05% | 40,852 |
| Nov 10, 2025 | $21.20 | $21.27 | $20.83 | $21.15 | -0.16% | 43,209 |
| Nov 3, 2025 | $21.83 | $21.98 | $20.69 | $21.18 | -2.80% | 47,778 |
| Oct 27, 2025 | $22.35 | $22.69 | $21.52 | $21.79 | -0.86% | 69,366 |
| Oct 20, 2025 | $21.46 | $21.99 | $21.46 | $21.98 | +3.14% | 24,255 |
| Oct 13, 2025 | $21.75 | $21.87 | $21.28 | $21.31 | -1.66% | 42,266 |
| Oct 6, 2025 | $21.96 | $22.25 | $21.44 | $21.67 | -2.17% | 29,040 |
| Sep 29, 2025 | $22.12 | $22.30 | $21.69 | $22.15 | +0.18% | 50,006 |
| Sep 22, 2025 | $22.30 | $22.50 | $22.11 | $22.11 | -1.34% | 28,180 |
| Sep 15, 2025 | $22.22 | $22.55 | $22.22 | $22.41 | +0.43% | 42,046 |
| Sep 8, 2025 | $21.65 | $22.33 | $21.39 | $22.31 | +3.69% | 42,936 |
| Sep 2, 2025 | $21.19 | $21.54 | $21.05 | $21.52 | +1.80% | 29,365 |
| Aug 25, 2025 | $21.54 | $21.55 | $21.01 | $21.14 | -1.54% | 78,948 |
| Aug 18, 2025 | $21.23 | $21.72 | $21.18 | $21.47 | +0.66% | 47,067 |
| Aug 11, 2025 | $21.27 | $22.09 | $21.17 | $21.33 | +0.28% | 36,720 |
| Aug 4, 2025 | $21.00 | $21.74 | $21.00 | $21.27 | -0.61% | 40,219 |
| Jul 28, 2025 | $20.62 | $21.59 | $20.57 | $21.40 | +4.03% | 61,191 |
| Jul 21, 2025 | $20.80 | $20.96 | $20.47 | $20.57 | -0.19% | 21,278 |
| Jul 14, 2025 | $20.76 | $20.76 | $20.38 | $20.61 | +0.49% | 37,973 |
| Jul 7, 2025 | $20.52 | $20.93 | $20.28 | $20.51 | +0.59% | 46,616 |
| Jun 30, 2025 | $20.45 | $20.65 | $20.27 | $20.39 | -0.54% | 22,008 |
| Jun 23, 2025 | $20.37 | $20.84 | $20.37 | $20.50 | +0.49% | 50,982 |
| Jun 16, 2025 | $20.45 | $20.89 | $20.40 | $20.40 | 0.00% | 33,101 |
| Jun 9, 2025 | $20.85 | $21.07 | $20.40 | $20.40 | -2.21% | 68,582 |
| Jun 2, 2025 | $20.23 | $20.96 | $20.02 | $20.86 | +3.57% | 69,272 |
| May 27, 2025 | $20.65 | $21.15 | $20.04 | $20.14 | -1.71% | 62,660 |
| May 19, 2025 | $20.90 | $21.14 | $20.34 | $20.49 | -2.01% | 34,229 |
| May 12, 2025 | $21.07 | $21.41 | $20.82 | $20.91 | -0.71% | 46,407 |
| May 5, 2025 | $20.62 | $21.29 | $20.43 | $21.06 | +0.14% | 50,444 |
| Apr 28, 2025 | $21.13 | $21.55 | $20.77 | $21.03 | -1.04% | 117,637 |
| Apr 21, 2025 | $20.75 | $21.38 | $20.60 | $21.25 | +2.96% | 85,449 |
| Apr 14, 2025 | $20.45 | $21.19 | $20.45 | $20.64 | +0.93% | 38,647 |
| Apr 7, 2025 | $20.64 | $21.25 | $20.19 | $20.45 | -2.67% | 88,512 |
| Mar 31, 2025 | $21.54 | $21.75 | $20.73 | $21.01 | -2.64% | 102,963 |
| Mar 24, 2025 | $21.56 | $21.88 | $21.41 | $21.58 | -0.32% | 40,639 |
| Mar 17, 2025 | $20.99 | $21.87 | $20.75 | $21.65 | +3.69% | 73,867 |
| Mar 10, 2025 | $20.30 | $21.14 | $19.98 | $20.88 | +2.71% | 87,207 |
| Mar 3, 2025 | $20.99 | $21.43 | $20.23 | $20.33 | -3.69% | 56,199 |
| Feb 24, 2025 | $21.39 | $21.99 | $20.85 | $21.11 | -1.59% | 107,075 |
| Feb 18, 2025 | $21.41 | $21.88 | $21.24 | $21.45 | -0.92% | 32,469 |
| Feb 10, 2025 | $21.20 | $21.65 | $20.98 | $21.65 | +2.95% | 33,079 |
| Feb 3, 2025 | $21.30 | $21.50 | $21.00 | $21.03 | -2.19% | 30,251 |
| Jan 27, 2025 | $21.93 | $22.10 | $21.14 | $21.50 | -0.92% | 68,007 |
| Jan 21, 2025 | $21.37 | $21.98 | $21.18 | $21.70 | +1.64% | 63,961 |
| Jan 13, 2025 | $20.62 | $22.00 | $20.43 | $21.35 | +3.62% | 54,211 |
| Jan 6, 2025 | $21.09 | $21.38 | $20.54 | $20.60 | -2.30% | 29,614 |
| Dec 30, 2024 | $19.93 | $21.11 | $19.77 | $21.09 | +5.82% | 86,879 |
| Dec 23, 2024 | $20.28 | $20.45 | $19.60 | $19.93 | -2.02% | 42,390 |
| Dec 16, 2024 | $20.30 | $20.65 | $19.90 | $20.34 | -0.44% | 63,661 |
| Dec 9, 2024 | $20.76 | $20.90 | $20.14 | $20.43 | -2.06% | 66,867 |
| Dec 2, 2024 | $20.87 | $21.17 | $20.68 | $20.86 | -0.90% | 35,615 |
| Nov 25, 2024 | $21.15 | $21.37 | $20.72 | $21.05 | +0.29% | 33,995 |
| Nov 18, 2024 | $20.87 | $21.26 | $20.54 | $20.99 | -0.10% | 54,416 |
| Nov 11, 2024 | $21.90 | $21.90 | $20.80 | $21.01 | -4.33% | 56,855 |
| Nov 4, 2024 | $21.88 | $21.97 | $21.36 | $21.96 | +0.87% | 22,907 |
| Oct 28, 2024 | $22.71 | $22.79 | $21.72 | $21.77 | -4.60% | 69,767 |
| Oct 21, 2024 | $23.00 | $23.03 | $22.51 | $22.82 | -1.30% | 55,461 |
| Oct 14, 2024 | $23.00 | $23.22 | $22.75 | $23.12 | +0.83% | 38,593 |
| Oct 7, 2024 | $22.96 | $22.99 | $22.51 | $22.93 | -0.30% | 16,558 |
| Sep 30, 2024 | $22.89 | $23.28 | $22.50 | $23.00 | +1.10% | 35,183 |
| Sep 23, 2024 | $23.00 | $23.49 | $22.52 | $22.75 | -0.44% | 54,697 |
| Sep 16, 2024 | $22.30 | $23.14 | $21.88 | $22.85 | +3.58% | 38,291 |
| Sep 9, 2024 | $21.63 | $22.50 | $21.63 | $22.06 | +1.66% | 30,504 |
| Sep 3, 2024 | $21.09 | $21.79 | $21.05 | $21.70 | +1.45% | 39,486 |
| Aug 26, 2024 | $20.75 | $21.41 | $20.50 | $21.39 | +3.89% | 54,556 |
| Aug 19, 2024 | $20.20 | $20.59 | $20.10 | $20.59 | +1.93% | 46,966 |
| Aug 12, 2024 | $19.70 | $20.39 | $19.57 | $20.20 | +1.87% | 91,165 |
| Aug 5, 2024 | $19.65 | $20.01 | $18.83 | $19.83 | -2.51% | 58,472 |
| Jul 29, 2024 | $20.79 | $20.95 | $20.14 | $20.34 | -2.77% | 142,097 |
| Jul 22, 2024 | $20.57 | $20.92 | $20.44 | $20.92 | +1.85% | 39,841 |
| Jul 15, 2024 | $20.75 | $21.07 | $20.47 | $20.54 | -1.25% | 58,674 |
| Jul 8, 2024 | $20.79 | $21.01 | $20.35 | $20.80 | -1.42% | 22,443 |
| Jul 1, 2024 | $21.01 | $21.18 | $20.53 | $21.10 | -0.33% | 23,527 |
| Jun 24, 2024 | $21.15 | $21.35 | $20.99 | $21.17 | +0.14% | 45,708 |
| Jun 17, 2024 | $21.14 | $21.24 | $20.98 | $21.14 | 0.00% | 18,723 |
| Jun 10, 2024 | $21.41 | $21.50 | $20.97 | $21.14 | -0.66% | 34,686 |
| Jun 3, 2024 | $21.61 | $21.85 | $20.90 | $21.28 | -2.03% | 97,362 |
| May 28, 2024 | $20.54 | $21.92 | $20.09 | $21.72 | +7.21% | 98,013 |
| May 20, 2024 | $21.00 | $21.27 | $20.10 | $20.26 | -3.06% | 28,662 |
| May 13, 2024 | $20.51 | $21.32 | $20.35 | $20.90 | +2.35% | 31,330 |
| May 6, 2024 | $20.44 | $21.14 | $20.25 | $20.42 | -0.15% | 34,378 |
| Apr 29, 2024 | $20.96 | $21.04 | $20.00 | $20.45 | +1.09% | 38,627 |
| Apr 22, 2024 | $19.82 | $20.60 | $19.82 | $20.23 | +1.45% | 26,033 |
| Apr 15, 2024 | $20.51 | $20.51 | $19.59 | $19.94 | -1.09% | 42,261 |
| Apr 8, 2024 | $20.95 | $21.14 | $20.15 | $20.16 | -3.97% | 18,697 |
| Apr 1, 2024 | $20.79 | $21.15 | $20.50 | $20.99 | +1.51% | 47,208 |
| Mar 25, 2024 | $20.42 | $20.85 | $20.04 | $20.68 | +1.37% | 29,580 |
| Mar 18, 2024 | $20.19 | $20.99 | $20.10 | $20.40 | +1.14% | 40,617 |
| Mar 11, 2024 | $20.89 | $20.99 | $20.04 | $20.17 | -1.45% | 19,612 |
| Mar 4, 2024 | $21.00 | $21.00 | $20.40 | $20.47 | -1.46% | 41,169 |
| Feb 26, 2024 | $21.11 | $21.20 | $20.75 | $20.77 | -1.14% | 55,076 |
| Feb 20, 2024 | $20.80 | $21.14 | $20.48 | $21.01 | +1.60% | 28,263 |
| Feb 12, 2024 | $20.90 | $21.20 | $20.48 | $20.68 | +0.19% | 58,124 |
| Feb 5, 2024 | $21.23 | $21.31 | $20.25 | $20.64 | -3.10% | 107,178 |
| Jan 29, 2024 | $21.01 | $22.32 | $20.59 | $21.30 | +1.91% | 288,677 |
| Jan 22, 2024 | $20.49 | $20.90 | $20.43 | $20.90 | +2.20% | 29,096 |
| Jan 16, 2024 | $19.92 | $20.45 | $19.85 | $20.45 | +0.89% | 23,663 |
| Jan 8, 2024 | $19.75 | $20.30 | $19.60 | $20.27 | +3.42% | 48,036 |
| Jan 2, 2024 | $19.49 | $19.80 | $19.20 | $19.60 | +1.03% | 40,893 |
| Dec 26, 2023 | $20.10 | $20.10 | $19.40 | $19.40 | -2.02% | 108,334 |
| Dec 18, 2023 | $19.79 | $20.15 | $19.17 | $19.80 | +0.10% | 78,084 |
| Dec 11, 2023 | $18.44 | $19.78 | $18.21 | $19.78 | +7.53% | 65,126 |
| Dec 4, 2023 | $19.05 | $19.61 | $18.39 | $18.39 | -4.69% | 36,854 |
| Nov 27, 2023 | $18.58 | $19.30 | $18.36 | $19.30 | +4.32% | 42,524 |
| Nov 20, 2023 | $18.39 | $18.74 | $17.82 | $18.50 | +2.27% | 21,780 |
| Nov 13, 2023 | $17.44 | $18.75 | $17.25 | $18.09 | +4.81% | 73,086 |
| Nov 6, 2023 | $17.48 | $17.83 | $16.76 | $17.26 | -2.65% | 85,500 |
| Oct 30, 2023 | $17.04 | $17.95 | $16.60 | $17.73 | +5.41% | 116,476 |
| Oct 23, 2023 | $16.27 | $17.20 | $16.27 | $16.82 | +1.63% | 65,676 |
| Oct 16, 2023 | $16.75 | $16.81 | $16.14 | $16.55 | -1.43% | 55,851 |
| Oct 9, 2023 | $17.20 | $17.49 | $16.56 | $16.79 | -1.47% | 111,616 |
| Oct 2, 2023 | $17.53 | $17.55 | $16.37 | $17.04 | -2.80% | 164,124 |
| Sep 25, 2023 | $18.02 | $18.10 | $17.32 | $17.53 | -3.73% | 115,973 |
| Sep 18, 2023 | $18.59 | $18.81 | $17.57 | $18.21 | -1.83% | 82,015 |
| Sep 11, 2023 | $18.82 | $18.90 | $18.30 | $18.55 | +0.27% | 43,216 |
| Sep 5, 2023 | $18.81 | $19.10 | $18.50 | $18.50 | -1.49% | 28,316 |
| Aug 28, 2023 | $18.66 | $19.00 | $18.53 | $18.78 | +0.37% | 41,853 |
| Aug 21, 2023 | $18.38 | $18.78 | $18.10 | $18.71 | +1.80% | 42,609 |
| Aug 14, 2023 | $18.30 | $18.60 | $17.85 | $18.38 | +0.44% | 39,267 |
| Aug 7, 2023 | $18.51 | $18.70 | $18.25 | $18.30 | -1.51% | 62,205 |
| Jul 31, 2023 | $18.78 | $18.87 | $18.05 | $18.58 | +0.27% | 84,892 |
| Jul 24, 2023 | $18.42 | $18.64 | $18.00 | $18.53 | +0.78% | 87,009 |
| Jul 17, 2023 | $17.64 | $19.05 | $17.61 | $18.39 | +4.23% | 95,913 |
| Jul 10, 2023 | $17.21 | $18.01 | $17.07 | $17.64 | +2.50% | 72,686 |
| Jul 3, 2023 | $17.56 | $17.78 | $17.06 | $17.21 | -1.71% | 47,351 |
| Jun 26, 2023 | $17.93 | $17.96 | $17.03 | $17.51 | -1.07% | 253,333 |
| Jun 20, 2023 | $18.25 | $18.44 | $17.23 | $17.70 | -3.33% | 66,780 |
| Jun 12, 2023 | $18.94 | $18.94 | $18.12 | $18.31 | -2.40% | 49,262 |
| Jun 5, 2023 | $19.25 | $19.34 | $18.12 | $18.76 | -3.35% | 53,736 |
| May 30, 2023 | $18.47 | $19.97 | $17.60 | $19.41 | +7.89% | 76,738 |
| May 22, 2023 | $18.55 | $19.14 | $17.72 | $17.99 | -3.02% | 64,592 |
| May 15, 2023 | $18.66 | $19.13 | $17.95 | $18.55 | -2.06% | 60,471 |
| May 8, 2023 | $19.04 | $19.98 | $18.57 | $18.94 | -0.05% | 47,241 |
| May 1, 2023 | $21.10 | $21.19 | $17.15 | $18.95 | -10.91% | 153,407 |
| Apr 24, 2023 | $21.12 | $21.27 | $20.13 | $21.27 | +3.00% | 41,412 |
| Apr 17, 2023 | $21.09 | $21.09 | $20.52 | $20.65 | -1.05% | 15,953 |
| Apr 10, 2023 | $20.75 | $21.45 | $20.56 | $20.87 | +0.58% | 36,092 |
| Apr 3, 2023 | $21.18 | $21.18 | $20.16 | $20.75 | -1.33% | 78,461 |
| Mar 27, 2023 | $19.50 | $21.15 | $19.10 | $21.03 | +8.63% | 79,974 |
| Mar 20, 2023 | $19.60 | $20.39 | $18.76 | $19.36 | -1.73% | 71,213 |
| Mar 13, 2023 | $19.66 | $20.75 | $18.27 | $19.70 | -1.45% | 112,190 |
| Mar 6, 2023 | $21.30 | $21.39 | $19.37 | $19.99 | -5.53% | 35,899 |
| Feb 27, 2023 | $21.98 | $22.13 | $21.05 | $21.16 | -2.78% | 62,695 |
| Feb 21, 2023 | $21.72 | $21.96 | $21.28 | $21.77 | +0.01% | 38,375 |
| Feb 13, 2023 | $22.09 | $22.35 | $21.67 | $21.76 | -0.48% | 57,529 |
| Feb 6, 2023 | $21.96 | $22.43 | $21.75 | $21.87 | -0.92% | 77,418 |
| Jan 30, 2023 | $22.41 | $22.94 | $22.05 | $22.07 | -2.77% | 57,500 |
| Jan 23, 2023 | $21.96 | $22.99 | $21.85 | $22.70 | +4.39% | 57,477 |
| Jan 17, 2023 | $20.88 | $21.92 | $20.87 | $21.75 | +5.00% | 73,057 |
| Jan 9, 2023 | $21.36 | $21.77 | $20.41 | $20.71 | -0.62% | 84,615 |
| Jan 3, 2023 | $19.31 | $21.60 | $19.25 | $20.84 | +7.15% | 57,639 |
| Dec 27, 2022 | $19.45 | $19.71 | $19.13 | $19.45 | -0.15% | 58,282 |
| Dec 19, 2022 | $19.75 | $19.94 | $19.32 | $19.48 | -0.81% | 130,113 |
| Dec 12, 2022 | $20.48 | $20.50 | $19.25 | $19.64 | -4.38% | 146,199 |
| Dec 5, 2022 | $21.35 | $21.79 | $20.30 | $20.54 | -3.88% | 82,191 |
| Nov 28, 2022 | $21.78 | $22.15 | $20.88 | $21.37 | -1.61% | 77,159 |
| Nov 21, 2022 | $21.29 | $21.73 | $21.02 | $21.72 | +2.94% | 25,308 |
| Nov 14, 2022 | $20.54 | $21.42 | $20.54 | $21.10 | +2.73% | 58,279 |
| Nov 7, 2022 | $19.40 | $20.92 | $19.15 | $20.54 | +6.37% | 66,681 |
| Oct 31, 2022 | $19.90 | $20.43 | $18.84 | $19.31 | -2.96% | 93,441 |
| Oct 24, 2022 | $19.95 | $20.00 | $19.50 | $19.90 | +0.25% | 60,674 |
| Oct 17, 2022 | $20.80 | $21.17 | $19.49 | $19.85 | -4.80% | 60,072 |
| Oct 10, 2022 | $21.19 | $21.40 | $20.58 | $20.85 | -1.93% | 76,383 |
| Oct 3, 2022 | $21.29 | $21.55 | $20.96 | $21.26 | +1.09% | 17,148 |
| Sep 26, 2022 | $21.36 | $21.66 | $20.71 | $21.03 | -3.97% | 42,815 |
| Sep 19, 2022 | $22.53 | $22.53 | $21.30 | $21.90 | -2.93% | 43,053 |
| Sep 12, 2022 | $22.64 | $22.82 | $22.20 | $22.56 | +0.27% | 14,128 |
| Sep 6, 2022 | $22.50 | $22.83 | $21.98 | $22.50 | -0.13% | 14,332 |
| Aug 29, 2022 | $22.60 | $22.98 | $22.21 | $22.53 | -0.49% | 47,570 |
| Aug 22, 2022 | $23.40 | $24.00 | $22.03 | $22.64 | -2.58% | 52,307 |
| Aug 15, 2022 | $24.41 | $24.78 | $23.24 | $23.24 | -5.10% | 50,145 |
| Aug 8, 2022 | $23.60 | $24.64 | $23.60 | $24.49 | +2.30% | 14,996 |
| Aug 1, 2022 | $24.40 | $25.05 | $23.94 | $23.94 | -2.29% | 69,849 |
| Jul 25, 2022 | $23.98 | $24.50 | $23.74 | $24.50 | +2.30% | 24,000 |
| Jul 18, 2022 | $23.75 | $24.15 | $23.45 | $23.95 | +1.22% | 30,885 |
| Jul 11, 2022 | $23.24 | $24.02 | $23.22 | $23.66 | -0.59% | 20,462 |
| Jul 5, 2022 | $23.68 | $23.80 | $23.10 | $23.80 | +0.51% | 20,955 |
| Jun 27, 2022 | $23.41 | $24.37 | $22.68 | $23.68 | +1.37% | 148,125 |
| Jun 21, 2022 | $23.16 | $23.50 | $22.99 | $23.36 | +1.79% | 35,963 |
| Jun 13, 2022 | $23.10 | $23.58 | $21.98 | $22.95 | -1.16% | 66,713 |
| Jun 6, 2022 | $23.13 | $23.57 | $23.05 | $23.22 | -0.90% | 57,657 |
| May 31, 2022 | $23.24 | $23.45 | $22.80 | $23.43 | +0.56% | 53,565 |
| May 23, 2022 | $23.25 | $23.79 | $23.17 | $23.30 | +0.65% | 189,208 |
| May 16, 2022 | $23.32 | $23.76 | $23.12 | $23.15 | -2.44% | 35,553 |
| May 9, 2022 | $23.18 | $24.03 | $22.96 | $23.73 | +0.59% | 35,662 |
| May 2, 2022 | $24.10 | $24.33 | $23.16 | $23.59 | -2.68% | 63,984 |
| Apr 25, 2022 | $24.22 | $24.64 | $24.00 | $24.24 | -0.49% | 51,086 |
| Apr 18, 2022 | $24.51 | $24.60 | $24.14 | $24.36 | -0.94% | 114,571 |
| Apr 11, 2022 | $24.60 | $24.75 | $24.35 | $24.59 | -0.53% | 56,012 |
| Apr 4, 2022 | $25.10 | $25.25 | $24.39 | $24.72 | -1.55% | 82,132 |
| Mar 28, 2022 | $24.94 | $25.50 | $24.89 | $25.11 | +0.20% | 30,553 |
| Mar 21, 2022 | $25.21 | $25.31 | $24.90 | $25.06 | -0.60% | 41,783 |
| Mar 14, 2022 | $24.85 | $25.42 | $24.75 | $25.21 | +0.16% | 75,506 |
| Mar 7, 2022 | $25.01 | $25.37 | $24.78 | $25.17 | +0.04% | 65,887 |
| Feb 28, 2022 | $25.64 | $25.64 | $25.01 | $25.16 | -0.24% | 30,612 |
| Feb 22, 2022 | $25.50 | $25.50 | $25.00 | $25.22 | -1.29% | 40,202 |
| Feb 14, 2022 | $25.08 | $26.18 | $25.02 | $25.55 | +1.19% | 56,870 |
| Feb 7, 2022 | $25.03 | $26.34 | $25.00 | $25.25 | +0.20% | 65,658 |
| Jan 31, 2022 | $25.88 | $26.74 | $24.67 | $25.20 | -2.36% | 74,013 |
| Jan 24, 2022 | $25.85 | $26.00 | $25.20 | $25.81 | -0.09% | 57,497 |
| Jan 18, 2022 | $25.72 | $26.13 | $25.56 | $25.83 | -0.07% | 41,458 |
| Jan 10, 2022 | $26.01 | $26.21 | $25.78 | $25.85 | -1.00% | 55,158 |
| Jan 3, 2022 | $26.25 | $26.45 | $25.76 | $26.11 | -0.53% | 32,820 |
| Dec 27, 2021 | $26.01 | $26.28 | $25.73 | $26.25 | +1.35% | 41,126 |
| Dec 20, 2021 | $25.90 | $26.12 | $25.64 | $25.90 | -0.19% | 22,010 |
| Dec 13, 2021 | $26.16 | $26.28 | $25.75 | $25.95 | 0.00% | 28,605 |
| Dec 6, 2021 | $26.18 | $26.61 | $25.75 | $25.95 | -0.57% | 40,905 |
| Nov 29, 2021 | $26.01 | $27.30 | $26.01 | $26.10 | -4.08% | 34,707 |
| Nov 22, 2021 | $27.19 | $27.21 | $26.37 | $27.21 | +0.26% | 32,358 |
| Nov 15, 2021 | $27.00 | $27.48 | $26.53 | $27.14 | -0.59% | 41,434 |
| Nov 8, 2021 | $27.30 | $27.50 | $26.66 | $27.30 | +0.04% | 25,729 |
| Nov 1, 2021 | $26.30 | $27.68 | $26.30 | $27.29 | +3.96% | 50,316 |
| Oct 29, 2021 | $26.40 | $26.63 | $26.25 | $26.25 | – | 734 |
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% |