NASDAQ:HBAN | Historical Stock Price | HUNTINGTON BANCSHARES INC /MD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.29$2.96$6.79$15.58$35.72$81.921980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$24.74$48.971,518,000——
2004-12-30$24.77$49.03995,000——
2004-12-29$24.54$48.57366,000——
2004-12-28$24.43$48.36339,800——
2004-12-27$24.24$47.98419,200——
2004-12-23$24.43$48.36440,800——
2004-12-22$24.27$48.04505,800——
2004-12-21$24.10$47.70902,300——
2004-12-20$23.85$47.21610,500——
2004-12-17$23.69$46.891,221,700——
2004-12-16$23.71$46.93725,700——
2004-12-15$23.97$47.45805,800——
2004-12-14$24.13$47.37619,700——
2004-12-13$24.04$47.19390,600——
2004-12-10$23.89$46.90509,800——
2004-12-09$23.79$46.70493,000——
2004-12-08$23.88$46.88673,200——
2004-12-07$23.86$46.84758,100——
2004-12-06$24.09$47.29361,100——
2004-12-03$24.17$47.45579,600——
2004-12-02$24.34$47.78864,400——
2004-12-01$24.56$48.21734,000——
2004-11-30$24.26$47.62651,900——
2004-11-29$24.25$47.60769,100——
2004-11-26$24.13$47.37165,100——
2004-11-24$24.15$47.41604,400——
2004-11-23$24.19$47.49507,100——
2004-11-22$24.15$47.411,140,200——
2004-11-19$24.12$47.35630,100——
2004-11-18$24.41$47.92790,600——
2004-11-17$24.40$47.90757,500——
2004-11-16$24.35$47.80506,400——
2004-11-15$24.61$48.31981,100——
2004-11-12$24.42$47.94592,200——
2004-11-11$24.25$47.60404,200——
2004-11-10$24.17$47.45846,000——
2004-11-09$24.13$47.37519,600——
2004-11-08$24.08$47.271,229,000——
2004-11-05$24.37$47.84858,500——
2004-11-04$24.40$47.901,264,500——
2004-11-03$23.79$46.701,679,400——
2004-11-02$23.90$46.921,167,800——
2004-11-01$23.92$46.96565,700——
2004-10-29$23.95$47.01712,900——
2004-10-28$24.11$47.33411,300——
2004-10-27$23.92$46.96661,200——
2004-10-26$23.69$46.50919,700——
2004-10-25$23.30$45.74777,400——
2004-10-22$23.36$45.86725,400——
2004-10-21$23.49$46.11602,500——
2004-10-20$23.46$46.05984,000——
2004-10-19$23.65$46.431,376,800——
2004-10-18$24.53$48.151,090,300——
2004-10-15$24.69$48.471,372,200——
2004-10-14$24.27$47.64782,400——
2004-10-13$24.47$48.031,379,900——
2004-10-12$24.87$48.821,068,100——
2004-10-11$25.05$49.17664,300——
2004-10-08$25.07$49.212,484,400——
2004-10-07$25.13$49.33895,900——
2004-10-06$25.17$49.41624,200——
2004-10-05$25.07$49.21600,000——
2004-10-04$25.11$49.291,006,300——
2004-10-01$25.15$49.371,590,500——
2004-09-30$24.91$48.901,255,400——
2004-09-29$24.75$48.58512,900——
2004-09-28$24.50$48.09782,900——
2004-09-27$24.29$47.68764,900——
2004-09-24$24.21$47.52429,500——
2004-09-23$24.00$47.11465,500——
2004-09-22$24.33$47.76621,100——
2004-09-21$24.50$48.09449,600——
2004-09-20$24.55$48.19376,900——
2004-09-17$24.65$48.39535,600——
2004-09-16$24.65$48.39725,300——
2004-09-15$24.41$47.92770,900——
2004-09-14$24.53$47.76565,500——
2004-09-13$24.58$47.86477,800——
2004-09-10$24.59$47.88686,500——
2004-09-09$24.74$48.17740,400——
2004-09-08$24.74$48.172,015,000——
2004-09-07$25.01$48.69743,300——
2004-09-03$25.00$48.67672,200——
2004-09-02$24.84$48.36514,000——
2004-09-01$24.59$47.88710,900——
2004-08-31$24.67$48.03912,100——
2004-08-30$24.32$47.35176,300——
2004-08-27$24.32$47.35374,100——
2004-08-26$24.40$47.51613,100——
2004-08-25$24.25$47.21423,300——
2004-08-24$24.13$46.98396,900——
2004-08-23$24.09$46.90549,800——
2004-08-20$24.14$47.00546,800——
2004-08-19$23.79$46.32326,100——
2004-08-18$24.08$46.88545,100——
2004-08-17$23.75$46.24395,700——
2004-08-16$23.77$46.28603,600——
2004-08-13$23.42$45.60759,100——
2004-08-12$23.59$45.93512,900——
2004-08-11$23.77$46.28943,400——
2004-08-10$23.57$45.892,755,400——
2004-08-09$23.89$46.51702,200——
2004-08-06$23.76$46.26952,200——
2004-08-05$24.11$46.94724,500——
2004-08-04$24.40$47.512,094,000——
2004-08-03$25.00$48.671,356,000——
2004-08-02$25.07$48.811,296,000——
2004-07-30$24.43$47.57845,700——
2004-07-29$24.44$47.58599,300——
2004-07-28$23.96$46.65704,400——
2004-07-27$24.17$47.06491,500——
2004-07-26$23.99$46.71575,700——
2004-07-23$23.89$46.511,060,600——
2004-07-22$24.02$46.771,073,300——
2004-07-21$24.15$47.021,018,700——
2004-07-20$24.60$47.902,397,100——
2004-07-19$24.22$47.161,385,600——
2004-07-16$23.74$46.221,781,700——
2004-07-15$23.02$44.82558,800——
2004-07-14$23.05$44.88579,000——
2004-07-13$23.08$44.94403,200——
2004-07-12$23.12$45.01573,800——
2004-07-09$22.95$44.68606,500——
2004-07-08$23.05$44.88479,400——
2004-07-07$23.03$44.84643,100——
2004-07-06$23.04$44.86552,900——
2004-07-02$23.17$45.11591,200——
2004-07-01$22.91$44.611,063,200——
2004-06-30$22.98$44.74577,200——
2004-06-29$22.78$44.35658,500——
2004-06-28$23.00$44.78851,900——
2004-06-25$22.92$44.631,585,700——
2004-06-24$22.68$44.161,621,000——
2004-06-23$22.73$44.263,392,300——
2004-06-22$21.99$42.81961,200——
2004-06-21$22.03$42.89849,400——
2004-06-18$21.79$42.43972,800——
2004-06-17$21.79$42.43959,000——
2004-06-16$21.95$42.74794,900——
2004-06-15$22.14$42.77871,000——
2004-06-14$22.11$42.71725,100——
2004-06-10$22.50$43.46632,400——
2004-06-09$22.51$43.48322,500——
2004-06-08$22.76$43.96534,200——
2004-06-07$22.77$43.98474,600——
2004-06-04$22.54$43.54519,300——
2004-06-03$22.44$43.35693,500——
2004-06-02$22.65$43.75908,900——
2004-06-01$22.65$43.75598,600——
2004-05-28$22.77$43.98750,500——
2004-05-27$22.83$44.10695,700——
2004-05-26$22.89$44.21557,900——
2004-05-25$22.58$43.62750,100——
2004-05-24$22.40$43.27641,700——
2004-05-21$22.38$43.23690,300——
2004-05-20$22.25$42.98535,200——
2004-05-19$22.09$42.67886,700——
2004-05-18$22.17$42.82584,100——
2004-05-17$21.82$42.15743,500——
2004-05-14$22.10$42.69856,600——
2004-05-13$22.01$42.511,312,100——
2004-05-12$21.81$42.131,563,800——
2004-05-11$21.33$41.20833,200——
2004-05-10$21.27$41.091,179,700——
2004-05-07$21.50$41.53868,700——
2004-05-06$21.90$42.301,173,200——
2004-05-05$21.95$42.40766,400——
2004-05-04$21.73$41.97861,900——
2004-05-03$21.66$41.841,125,900——
2004-04-30$21.40$41.34708,000——
2004-04-29$21.50$41.53756,300——
2004-04-28$21.47$41.47819,100——
2004-04-27$21.73$41.97626,400——
2004-04-26$21.67$41.86467,900——
2004-04-23$21.76$42.03570,300——
2004-04-22$21.82$42.15929,000——
2004-04-21$21.70$41.921,115,500——
2004-04-20$21.25$41.05708,600——
2004-04-19$21.54$41.611,065,100——
2004-04-16$21.45$41.431,649,100——
2004-04-15$21.06$40.681,307,900——
2004-04-14$21.11$40.78737,800——
2004-04-13$21.35$41.24851,800——
2004-04-12$21.85$42.21743,300——
2004-04-08$21.78$42.07642,500——
2004-04-07$21.83$42.17596,300——
2004-04-06$21.83$42.17942,300——
2004-04-05$21.85$42.21612,600——
2004-04-02$21.85$42.21961,400——
2004-04-01$22.15$42.791,165,500——
2004-03-31$22.03$42.55770,700——
2004-03-30$21.84$42.19679,400——
2004-03-29$21.83$42.17747,700——
2004-03-26$21.55$41.63818,800——
2004-03-25$21.70$41.92481,500——
2004-03-24$21.40$41.34661,200——
2004-03-23$21.55$41.63705,100——
2004-03-22$21.66$41.84791,900——
2004-03-19$21.89$42.281,473,300——
2004-03-18$22.38$43.23721,200——
2004-03-17$22.47$43.40928,500——
2004-03-16$22.51$43.14857,800——
2004-03-15$22.30$42.74973,600——
2004-03-12$22.86$43.81512,800——
2004-03-11$22.45$43.03675,900——
2004-03-10$22.96$44.00791,300——
2004-03-09$23.43$44.91567,200——
2004-03-08$23.52$45.08562,400——
2004-03-05$23.60$45.231,045,300——
2004-03-04$23.50$45.041,046,200——
2004-03-03$23.24$44.54665,400——
2004-03-02$23.06$44.20534,600——
2004-03-01$23.26$44.58670,600——
2004-02-27$23.13$44.331,001,200——
2004-02-26$22.86$43.81453,900——
2004-02-25$22.88$43.85709,200——
2004-02-24$22.75$43.60578,100——
2004-02-23$22.90$43.89773,100——
2004-02-20$22.76$43.62495,800——
2004-02-19$22.67$43.45650,100——
2004-02-18$22.87$43.83585,000——
2004-02-17$22.91$43.91821,800——
2004-02-13$22.98$44.04530,900——
2004-02-12$23.06$44.20729,000——
2004-02-11$23.09$44.252,334,700——
2004-02-10$22.51$43.14604,600——
2004-02-09$22.41$42.95587,900——
2004-02-06$22.42$42.971,033,900——
2004-02-05$22.16$42.47609,700——
2004-02-04$22.28$42.70626,300——
2004-02-03$22.35$42.84754,300——
2004-02-02$22.33$42.80673,400——
2004-01-30$22.33$42.801,385,000——
2004-01-29$22.05$42.261,105,800——
2004-01-28$22.21$42.57929,100——
2004-01-27$22.60$43.311,094,800——
2004-01-26$23.10$44.271,405,000——
2004-01-23$22.76$43.62699,800——
2004-01-22$22.66$43.43514,000——
2004-01-21$22.75$43.60630,500——
2004-01-20$22.56$43.24573,600——
2004-01-16$22.59$43.30983,800——
2004-01-15$22.50$43.12940,000——
2004-01-14$21.75$41.69821,100——
2004-01-13$21.76$41.71798,200——
2004-01-12$22.14$42.431,291,000——
2004-01-09$22.30$42.74747,300——
2004-01-08$22.09$42.34666,800——
2004-01-07$22.15$42.45656,500——
2004-01-06$22.05$42.26771,300——
2004-01-05$22.11$42.38577,800——
2004-01-02$22.29$42.72838,200——