The highest closing price for Huntington Bancshares (HBAN) last month was $16.02, on March 3. It was down 8.4% for the month. The latest price is $12.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $14.64 | $15.07 | $14.49 | $15.01 | 18,673,369 |
March 28 2025 | $15.06 | $15.20 | $14.72 | $14.79 | 12,853,840 |
March 27 2025 | $15.27 | $15.35 | $15.05 | $15.12 | 15,863,150 |
March 26 2025 | $15.39 | $15.55 | $15.16 | $15.26 | 14,669,140 |
March 25 2025 | $15.35 | $15.46 | $15.24 | $15.32 | 17,941,480 |
March 24 2025 | $15.24 | $15.40 | $15.11 | $15.35 | 15,981,940 |
March 21 2025 | $14.80 | $15.07 | $14.74 | $15.02 | 99,686,602 |
March 20 2025 | $14.80 | $15.12 | $14.78 | $14.95 | 21,910,119 |
March 19 2025 | $14.79 | $15.10 | $14.73 | $14.97 | 20,505,480 |
March 18 2025 | $14.69 | $14.80 | $14.55 | $14.76 | 23,168,340 |
March 17 2025 | $14.52 | $14.82 | $14.49 | $14.75 | 23,104,070 |
March 14 2025 | $14.21 | $14.62 | $14.21 | $14.60 | 27,473,480 |
March 13 2025 | $14.46 | $14.52 | $14.11 | $14.13 | 18,992,740 |
March 12 2025 | $14.49 | $14.56 | $14.22 | $14.40 | 24,303,420 |
March 11 2025 | $14.47 | $14.57 | $14.09 | $14.25 | 36,965,781 |
March 10 2025 | $14.72 | $14.75 | $14.26 | $14.49 | 28,774,449 |
March 07 2025 | $15.03 | $15.03 | $14.54 | $14.98 | 25,519,160 |
March 06 2025 | $15.10 | $15.10 | $14.80 | $14.97 | 24,456,211 |
March 05 2025 | $15.27 | $15.45 | $15.02 | $15.22 | 29,043,891 |
March 04 2025 | $15.77 | $15.83 | $15.07 | $15.35 | 28,823,260 |
March 03 2025 | $16.38 | $16.54 | $15.87 | $16.02 | 18,883,369 |
Daily pricing data for Huntington Bancshares dates back to 11/5/1984, and may be incomplete.
