MetaCap

Huntington Bancshares Stock Price History

NASDAQ: HBANFinanceMajor BanksUSD

15.32-0.05 (-0.33%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HBAN price history at a glance

The price history for Huntington Bancshares (HBAN) on this page begins on March 17, 1980, when the stock closed at $1.81; it most recently closed at $15.32 on October 5, 2026. The highest price in this record is $30.89, reached on May 31, 1999; the latest close is 50.4% below that peak. Across the 45 complete calendar years in the table, HBAN finished higher in 27 and lower in 18. Its best year was 2010 (+88.2%) and its worst was 2009 (-54.3%).

Over roughly 47 years the share price changed +747.0%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, HBAN has lost 1.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980
$30.89
Date of high
May 31, 1999
Low since 1980
$1.00
Date of low
Feb 16, 2009
52-week high
$19.46
52-week low
$14.82
Last close
$15.32

HBAN returns

1 week

-0.07%

1 month

-7.88%

3 months

-14.27%

6 months

-6.47%

Year to date

-11.70%

1 year

-1.79%

3 years

+53.97%

5 years

-5.02%

HBAN price return, excluding dividends.

HBAN annual returns

Calendar-year price returns
YearYear-end closeReturn
202615.32-12.36%
202517.48+6.26%
202416.45+29.32%
202312.72-9.79%
202214.10-8.56%
202115.42+22.09%
202012.63-14.72%
201914.81+19.63%
201812.38-14.97%
201714.56+10.14%
201613.22+19.53%
201511.06+5.33%
201410.50+9.38%
20139.60+43.50%
20126.69+21.86%
20115.49-20.09%
20106.87+88.22%
20093.65-54.26%
20087.98-40.98%
200713.52-43.07%
200623.750.00%
200523.75-4.00%
200424.74+10.99%
200322.29+15.97%
200219.22+8.16%
200117.77+9.78%
200016.19-25.42%
199921.70-12.64%
199824.85-10.02%
199727.61+54.74%
199617.84+19.74%
199514.90+39.13%
199410.71-8.73%
199311.74+3.85%
199211.30+47.73%
19917.65+67.39%
19904.57-36.75%
19897.23+33.33%
19885.42+12.01%
19874.84-13.57%
19865.60-4.85%
19855.88+46.10%
19844.03+19.49%
19833.37+18.00%
19822.86-7.41%
19813.08+44.64%
1980*2.13+17.90%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

HBAN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.2915.3615.1915.32-0.33%
15.0915.3814.9915.37+1.32%
15.1915.2215.0015.17-1.04%
15.3115.4515.2415.33+0.26%
15.3615.4115.2315.29-0.26%
15.3015.4215.2115.33+0.92%
15.2015.2714.8215.19-0.46%
15.2915.4215.2115.26-0.07%
15.3415.4315.0815.27-0.20%
15.5415.6015.2815.30-2.17%
15.3915.7415.3215.64+2.16%
15.3815.4715.1915.31-0.46%
15.5615.6715.3815.38-1.98%
16.1416.1515.5815.69-2.18%
16.0016.0615.9416.04+1.01%
15.8615.9415.6915.880.00%
15.9015.9815.5515.88+0.38%
16.5216.7315.6115.82-5.55%
16.7716.9516.6416.75-0.12%
16.8016.9916.7016.77-0.53%
16.8616.9716.6316.86+0.78%
16.6316.7416.4216.73+0.60%
16.7116.8416.5616.63-0.78%
16.9617.0216.7416.76-1.59%
16.9617.1616.9617.03-0.18%
16.9617.1316.8717.06+1.07%
16.5417.0316.5016.88+2.80%
16.7516.8116.4016.42-1.62%
16.9316.9316.6616.69-1.36%
16.9617.0416.8316.92+0.36%
16.9317.0116.7916.86-1.06%
17.0317.1516.9417.04+0.53%
17.0917.1016.8516.95-0.53%
17.0317.3616.9817.04+0.06%
17.1817.2516.8817.03+0.12%
17.1717.3017.0117.01-0.93%
17.9217.9217.1217.17-2.77%
18.0118.0617.6317.66-1.62%
17.9718.1617.9217.95+0.22%
17.7817.9417.7117.91+0.79%
17.9718.0417.7617.77-0.50%
17.8417.9017.7117.86+0.51%
17.6017.8417.5817.77+0.97%
17.5217.6817.4217.60+0.28%
17.3117.5517.2017.55+1.09%
17.7117.7717.3017.36-1.36%
17.6517.7417.5517.60+0.23%
17.2917.7317.2917.56+1.15%
17.1017.3717.0917.36+1.88%
17.0817.1816.9517.04-0.23%
16.9217.1216.8317.08+1.43%
17.1717.2816.8116.84-2.66%
17.1917.3617.0817.30+0.82%
17.3517.5317.0917.16-1.15%
17.1817.4217.0617.36-0.23%
17.4117.6517.1917.40-4.76%
18.2418.3818.1318.27+0.55%
18.0218.2017.7218.17+0.61%
18.2718.3318.0318.06-1.04%
18.4418.5718.1918.25-1.67%
18.1518.5818.1518.56+2.43%
17.9818.1917.8618.12+1.51%
17.9018.1517.7617.85-0.45%
17.9618.0017.7717.93+0.34%
17.9017.9917.7317.87+0.62%
17.5417.8917.4817.76+1.72%
17.9017.9517.3017.46-3.05%
17.9818.1717.9518.01+0.67%
17.6317.9817.5717.89+0.17%
18.2618.3217.7117.86-1.38%
17.7918.2217.6018.11+2.14%
17.7917.8817.6417.73-0.51%
17.8017.9417.7117.82+0.17%
18.0018.0017.7117.79-0.61%
17.6018.1617.6017.90+1.82%
17.4017.7217.4017.58+1.03%
17.0717.4516.9717.40+2.05%
16.9117.1916.9017.05+1.13%
16.9317.1416.8416.86+0.06%
17.1717.3416.7416.85-2.71%
17.3017.4817.2717.32+0.64%
17.7517.7517.2017.21-1.77%
17.3817.6117.2917.52+1.80%
16.9117.2416.8517.21+2.20%
16.8617.1316.7316.84+0.12%
16.6517.0816.6116.82+2.00%
16.5716.7216.4716.49-0.18%
16.6016.6816.4416.52-0.06%
16.1516.5516.1216.53+3.77%
16.0916.1515.8815.93-1.85%
15.7716.2615.7616.23+2.53%
16.2016.2515.7815.83-3.24%
16.0616.3616.0016.36+1.49%
15.9816.2115.8516.12+0.56%
16.1216.3015.9916.03-0.19%
16.0416.1915.9616.06+0.88%
15.8916.0215.8715.92+0.44%
15.7515.9115.6515.85+0.19%
15.5515.8915.3815.82+2.33%
15.5415.6115.3515.46-0.71%
15.4615.6415.3915.57+1.04%
15.5015.5615.1715.41-0.64%
15.4315.6015.4315.51+1.04%
15.7515.7815.3415.35-3.09%
15.9615.9915.6015.84-0.75%
16.1416.2115.8315.96-0.99%
16.2416.3116.0316.12-0.43%
16.6016.6516.1116.19-2.70%
16.6116.7916.5616.64+1.40%
16.2116.4416.1216.41+1.55%
16.4616.5416.1216.16-2.83%
16.7616.8016.5816.63-0.78%
16.2816.8016.1716.76+2.76%
16.4716.6216.1916.31-1.45%
16.6916.7816.4816.55+0.12%
16.4116.6316.4016.53+0.79%
16.6316.8116.3416.40-2.55%
16.7816.9216.2216.83+0.06%
16.9817.1416.7816.82-0.88%
17.1117.3516.9316.97-0.53%
16.7417.1216.7417.06+1.25%
16.7417.0716.6816.85+1.69%
16.5816.7916.5716.57-0.60%
16.6216.8216.4816.67+0.48%
16.5516.7316.4316.59-0.18%
16.2716.6516.1416.62+1.47%
16.5616.5916.3416.38-1.27%
16.2516.6616.2516.59+1.47%
16.3516.5516.2716.35+2.96%
15.7915.9415.7415.88-0.38%
15.7315.9615.7015.94+0.95%
15.5715.9015.4315.79-0.57%
15.8116.0415.7515.88+1.47%
15.3415.6915.2215.65+4.19%
15.1515.2214.9515.02-0.40%
15.4215.4415.0115.08-2.27%
15.4715.5715.3515.43-0.71%
15.6115.7315.3015.54+0.39%
15.1415.6315.1015.48+1.24%
15.5415.6015.2615.29+1.33%
15.1715.2414.9715.09-0.53%
15.0515.3014.8915.17+0.40%
15.1715.4015.0915.11-1.82%
15.4715.5815.2715.39+0.72%
15.4115.5515.2615.28+0.46%
15.6615.7515.2115.21-1.74%
15.3315.6215.2415.48-1.02%
15.9316.0415.5715.64-2.19%
16.1916.3415.8515.99-0.81%
16.0816.2615.5816.12-1.16%
16.2416.3515.8616.31-2.22%
16.7116.8416.4916.68-0.89%
16.8816.9016.6416.83+0.48%
16.6516.9816.5016.75-1.30%
16.5917.1016.4216.97+1.01%
17.2717.3516.5016.80-4.22%
17.3717.7317.3217.54+1.50%
17.2017.4217.0517.28+1.53%
17.1017.2116.8417.02-0.35%
17.9718.1317.0117.08-5.16%
17.8518.0317.5918.01+0.90%
17.7117.8617.5617.85-0.22%
17.5117.9317.4817.89+2.40%
17.2917.5117.1517.47+1.22%
17.2117.3917.0717.26-0.40%
18.0918.2217.1817.33-3.35%
18.6018.7417.7717.93-3.45%
18.5219.0118.2518.57-2.26%
19.1519.2619.0019.00-1.40%
19.2419.4619.1819.27+1.31%
18.9219.1318.7219.020.00%
18.5819.1918.5519.02+3.43%
17.8818.4917.8418.39+2.85%
17.3617.9417.2717.88+2.29%
17.3117.6417.1217.48+1.10%
17.2017.3316.9517.29+1.35%
17.4617.4716.8217.06-2.12%
17.4117.5517.2717.43+0.52%
17.3417.5317.1617.34-0.06%
17.5017.8417.3417.35-1.64%
18.3018.4317.6217.64-6.02%
18.0618.9118.0618.77+4.34%
17.7418.1517.7217.99-0.17%
17.9218.1117.8218.02+0.39%
17.7218.1217.6917.95+1.53%
17.4317.7117.3117.68+1.03%
17.9418.0017.4817.50-2.23%
18.1418.1517.7417.90-1.86%
18.4518.5718.2118.24-1.25%
18.0518.6218.0118.47+1.82%
18.3018.3317.9918.14-0.87%
17.8818.3517.8518.30+2.35%
17.4118.1017.4117.88+2.29%
17.3817.6017.1417.48+0.75%
17.5117.5517.3217.35-0.69%
17.5717.6017.4517.47-0.63%
17.7417.7717.5517.58-0.90%
17.7417.7917.6717.740.00%
17.7517.8217.6817.74+0.06%
17.9217.9417.7117.73-1.06%
17.6917.9517.6617.92+1.30%
17.5517.7417.5317.69+0.57%
17.6917.8417.5117.59-0.90%
17.6817.9117.6617.75+0.68%
17.7817.7817.4717.63-0.62%
17.9718.0417.6517.74-0.45%
18.0018.0017.6917.82-0.50%
17.5018.0117.5017.91+1.99%
17.0717.5816.9017.56+3.35%
16.9417.2216.9216.99+0.30%
16.9517.0116.8116.94+0.24%
16.9917.0516.8616.90-1.17%
17.0417.1716.9817.10+0.35%
16.5717.0616.5517.04+2.90%
16.6116.6716.4316.56+0.12%
16.1916.5816.1616.54+1.47%
16.3216.3516.1916.30+0.18%
16.1316.3716.1316.27+0.56%
16.0116.2115.9716.18+1.70%
15.8916.0315.7815.91+0.19%
15.3716.0515.3715.88+3.66%
15.4415.6915.2715.32-0.39%
15.3515.4815.2415.38+0.20%
15.2115.4915.1415.35+0.33%
15.6915.7315.2215.30-2.73%
15.6515.7915.5215.73+0.13%
15.8515.9915.6715.71-1.50%
15.8716.1315.8415.95+0.82%
15.8415.9515.7215.82+0.06%
15.7415.8915.6515.81+0.76%
15.3915.6915.3115.69+1.75%
15.2815.5015.2215.42+0.85%
15.3115.4515.1815.29+0.13%
15.2915.3715.0915.27-0.65%
15.3815.4015.1715.37-0.45%
15.2515.4715.1415.44+0.78%
15.1415.5015.1115.32+1.06%
15.4715.5315.0515.16-2.45%
15.6015.7315.3715.54-0.64%
15.5215.8115.4015.64-2.68%
16.0716.1715.9716.07+1.32%
15.9215.9815.7815.86-0.06%
15.9016.0115.8015.87-0.44%
15.9016.0515.7815.94+0.63%
15.8015.8715.6015.84+2.19%
15.6315.7315.2415.50+0.85%
16.1616.1715.2915.37-5.18%
16.4516.4516.1216.21-0.80%
15.8516.4615.7716.34+2.77%
15.8615.9715.6415.90+1.92%
16.3716.3915.5815.60—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HBAN chart for longer ranges.