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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.08$47.666,654,400——
2019-12-30$15.04$47.545,750,900——
2019-12-27$15.12$47.795,085,600——
2019-12-26$15.18$47.986,087,700——
2019-12-24$15.15$47.887,036,600——
2019-12-23$15.12$47.795,301,200——
2019-12-20$15.15$47.8818,442,500——
2019-12-19$15.16$47.927,491,800——
2019-12-18$15.30$48.3617,565,100——
2019-12-17$15.33$48.4512,084,500——
2019-12-16$15.34$48.0115,339,400——
2019-12-13$15.35$48.0411,648,900——
2019-12-12$15.60$48.8213,294,100——
2019-12-11$15.21$47.6010,854,100——
2019-12-10$15.37$48.105,813,800——
2019-12-09$15.28$47.827,230,600——
2019-12-06$15.21$47.606,946,200——
2019-12-05$14.89$46.605,641,100——
2019-12-04$14.85$46.485,801,300——
2019-12-03$14.65$45.857,930,000——
2019-12-02$14.83$46.415,660,200——
2019-11-29$14.89$46.603,267,700——
2019-11-27$14.92$46.705,373,000——
2019-11-26$14.77$46.237,988,900——
2019-11-25$14.91$46.666,741,400——
2019-11-22$14.86$46.515,532,900——
2019-11-21$14.69$45.987,202,900——
2019-11-20$14.66$45.887,644,500——
2019-11-19$14.79$46.296,612,800——
2019-11-18$14.73$46.107,276,500——
2019-11-15$14.79$46.295,977,900——
2019-11-14$14.69$45.986,386,800——
2019-11-13$14.67$45.915,863,600——
2019-11-12$14.91$46.664,663,800——
2019-11-11$14.93$46.735,536,200——
2019-11-08$14.98$46.887,450,700——
2019-11-07$14.98$46.889,075,300——
2019-11-06$14.91$46.669,596,900——
2019-11-05$14.87$46.548,422,200——
2019-11-04$14.70$46.016,715,300——
2019-11-01$14.34$44.889,100,600——
2019-10-31$14.13$44.2213,289,800——
2019-10-30$14.21$44.479,602,200——
2019-10-29$14.46$45.268,147,800——
2019-10-28$14.58$45.638,242,000——
2019-10-25$14.48$45.327,339,300——
2019-10-24$14.33$44.859,814,300——
2019-10-23$14.47$45.299,241,300——
2019-10-22$14.43$45.167,156,500——
2019-10-21$14.36$44.945,746,900——
2019-10-18$14.19$44.4110,829,800——
2019-10-17$14.18$44.385,303,700——
2019-10-16$14.20$44.445,819,200——
2019-10-15$14.25$44.605,631,800——
2019-10-14$14.03$43.913,477,900——
2019-10-11$13.99$43.787,425,400——
2019-10-10$13.73$42.977,461,700——
2019-10-09$13.57$42.474,872,800——
2019-10-08$13.50$42.258,385,800——
2019-10-07$13.84$43.325,637,000——
2019-10-04$13.92$43.575,746,600——
2019-10-03$13.78$43.136,545,000——
2019-10-02$13.67$42.788,297,700——
2019-10-01$13.92$43.576,720,000——
2019-09-30$14.27$44.665,242,100——
2019-09-27$14.35$44.917,758,000——
2019-09-26$14.25$44.605,361,000——
2019-09-25$14.37$44.976,012,300——
2019-09-24$14.21$44.478,164,100——
2019-09-23$14.45$45.225,316,800——
2019-09-20$14.40$45.0712,947,400——
2019-09-19$14.47$45.294,353,600——
2019-09-18$14.59$45.667,187,300——
2019-09-17$14.55$45.545,871,500——
2019-09-16$14.62$45.7610,028,000——
2019-09-13$14.75$45.6913,025,700——
2019-09-12$14.65$45.3811,299,100——
2019-09-11$14.61$45.2612,800,800——
2019-09-10$14.37$44.5210,631,700——
2019-09-09$14.17$43.9011,258,800——
2019-09-06$13.54$41.955,964,200——
2019-09-05$13.54$41.958,269,900——
2019-09-04$13.05$40.437,329,600——
2019-09-03$12.88$39.909,304,100——
2019-08-30$13.25$41.057,066,500——
2019-08-29$13.22$40.957,798,500——
2019-08-28$12.87$39.878,775,400——
2019-08-27$12.56$38.918,397,800——
2019-08-26$12.62$39.104,583,200——
2019-08-23$12.45$38.577,562,100——
2019-08-22$12.91$39.998,290,700——
2019-08-21$12.93$40.066,829,400——
2019-08-20$12.90$39.968,868,100——
2019-08-19$13.10$40.588,416,600——
2019-08-16$12.93$40.0610,024,600——
2019-08-15$12.42$38.4810,787,200——
2019-08-14$12.44$38.548,756,700——
2019-08-13$12.90$39.967,400,200——
2019-08-12$12.75$39.506,349,800——
2019-08-09$13.00$40.274,737,300——
2019-08-08$13.00$40.276,692,800——
2019-08-07$12.80$39.6512,029,900——
2019-08-06$13.06$40.466,741,900——
2019-08-05$12.93$40.069,904,400——
2019-08-02$13.48$41.769,772,200——
2019-08-01$13.57$42.0413,769,000——
2019-07-31$14.25$44.1512,041,400——
2019-07-30$14.44$44.738,031,300——
2019-07-29$14.33$44.399,226,500——
2019-07-26$14.61$45.269,807,300——
2019-07-25$14.41$44.6414,371,400——
2019-07-24$14.34$44.4212,123,900——
2019-07-23$14.08$43.628,196,500——
2019-07-22$13.79$42.727,102,700——
2019-07-19$13.88$43.007,307,500——
2019-07-18$13.76$42.638,705,100——
2019-07-17$13.59$42.109,401,900——
2019-07-16$13.70$42.446,524,700——
2019-07-15$13.68$42.386,942,500——
2019-07-12$13.87$42.9710,259,700——
2019-07-11$13.86$42.946,054,200——
2019-07-10$13.72$42.505,578,000——
2019-07-09$13.85$42.916,480,600——
2019-07-08$13.73$42.5310,361,100——
2019-07-05$13.92$43.127,398,300——
2019-07-03$13.83$42.844,493,300——
2019-07-02$13.62$42.196,952,900——
2019-07-01$13.82$42.8110,904,600——
2019-06-28$13.82$42.8114,348,600——
2019-06-27$13.65$42.2910,397,800——
2019-06-26$13.45$41.6714,240,000——
2019-06-25$13.41$41.5412,249,400——
2019-06-24$13.39$41.489,434,300——
2019-06-21$13.33$41.2912,814,400——
2019-06-20$13.26$41.0810,208,000——
2019-06-19$13.22$40.9510,491,100——
2019-06-18$13.37$41.429,425,500——
2019-06-17$13.13$40.687,905,100——
2019-06-14$13.36$41.396,982,900——
2019-06-13$13.43$41.176,424,400——
2019-06-12$13.41$41.115,527,200——
2019-06-11$13.54$41.517,662,300——
2019-06-10$13.43$41.178,007,400——
2019-06-07$13.26$40.658,156,600——
2019-06-06$13.37$40.997,441,300——
2019-06-05$13.41$41.118,449,200——
2019-06-04$13.37$40.998,095,200——
2019-06-03$12.83$39.338,563,900——
2019-05-31$12.65$38.788,581,300——
2019-05-30$12.94$39.6713,694,500——
2019-05-29$13.11$40.1915,448,900——
2019-05-28$13.08$40.1014,139,400——
2019-05-24$13.21$40.507,099,200——
2019-05-23$13.06$40.049,244,500——
2019-05-22$13.33$40.868,565,200——
2019-05-21$13.45$41.239,028,300——
2019-05-20$13.32$40.8310,814,100——
2019-05-17$13.22$40.5314,109,500——
2019-05-16$13.17$40.378,698,000——
2019-05-15$12.97$39.7613,571,900——
2019-05-14$13.26$40.658,338,100——
2019-05-13$13.06$40.0411,687,700——
2019-05-10$13.66$41.887,429,900——
2019-05-09$13.58$41.638,824,100——
2019-05-08$13.54$41.518,576,200——
2019-05-07$13.65$41.8511,266,600——
2019-05-06$13.96$42.805,941,900——
2019-05-03$14.09$43.198,329,900——
2019-05-02$13.94$42.738,125,700——
2019-05-01$13.77$42.2112,682,600——
2019-04-30$13.92$42.6711,065,200——
2019-04-29$13.93$42.7012,201,500——
2019-04-26$13.74$42.1211,406,300——
2019-04-25$13.68$41.9417,189,100——
2019-04-24$13.74$42.128,957,600——
2019-04-23$13.79$42.279,995,700——
2019-04-22$13.64$41.817,472,400——
2019-04-18$13.61$41.7213,804,800——
2019-04-17$13.83$42.409,547,300——
2019-04-16$13.66$41.8815,827,500——
2019-04-15$13.46$41.268,636,700——
2019-04-12$13.69$41.9714,201,700——
2019-04-11$13.35$40.938,451,200——
2019-04-10$13.30$40.7711,536,300——
2019-04-09$13.17$40.3712,937,600——
2019-04-08$13.40$41.0811,993,500——
2019-04-05$13.31$40.8012,583,900——
2019-04-04$13.32$40.8313,264,600——
2019-04-03$13.21$40.5011,723,300——
2019-04-02$13.18$40.409,446,300——
2019-04-01$13.14$40.2815,140,700——
2019-03-29$12.68$38.8712,533,100——
2019-03-28$12.77$39.1511,929,000——
2019-03-27$12.61$38.6616,554,900——
2019-03-26$12.57$38.5313,635,500——
2019-03-25$12.32$37.7716,680,500——
2019-03-22$12.25$37.5531,984,800——
2019-03-21$12.62$38.6943,579,100——
2019-03-20$12.96$39.7317,573,800——
2019-03-19$13.58$41.6312,847,900——
2019-03-18$13.92$42.6736,485,000——
2019-03-15$13.75$42.1550,648,700——
2019-03-14$14.07$42.7011,941,400——
2019-03-13$13.92$42.2512,356,100——
2019-03-12$13.72$41.6414,741,300——
2019-03-11$13.70$41.5821,784,000——
2019-03-08$13.76$41.7614,976,900——
2019-03-07$13.69$41.5518,118,200——
2019-03-06$14.03$42.589,192,000——
2019-03-05$14.27$43.3110,636,700——
2019-03-04$14.37$43.6110,686,100——
2019-03-01$14.40$43.7112,398,500——
2019-02-28$14.41$43.748,890,400——
2019-02-27$14.37$43.618,495,700——
2019-02-26$14.30$43.4011,996,100——
2019-02-25$14.40$43.7114,219,100——
2019-02-22$14.33$43.4912,013,300——
2019-02-21$14.20$43.1010,406,600——
2019-02-20$14.27$43.3119,086,800——
2019-02-19$14.12$42.867,375,800——
2019-02-15$14.01$42.528,385,000——
2019-02-14$13.69$41.558,564,300——
2019-02-13$13.89$42.168,677,500——
2019-02-12$13.86$42.0712,941,300——
2019-02-11$13.73$41.6713,725,900——
2019-02-08$13.62$41.3410,787,800——
2019-02-07$13.96$42.3730,562,900——
2019-02-06$13.38$40.619,236,300——
2019-02-05$13.30$40.377,927,300——
2019-02-04$13.41$40.708,219,000——
2019-02-01$13.32$40.4310,660,200——
2019-01-31$13.24$40.1817,579,000——
2019-01-30$13.49$40.947,524,200——
2019-01-29$13.56$41.168,231,300——
2019-01-28$13.57$41.1912,595,300——
2019-01-25$13.55$41.1312,721,100——
2019-01-24$13.45$40.8217,733,600——
2019-01-23$13.56$41.1617,047,200——
2019-01-22$13.52$41.0314,975,000——
2019-01-18$13.59$41.2514,025,800——
2019-01-17$13.36$40.559,049,600——
2019-01-16$13.27$40.288,597,500——
2019-01-15$12.88$39.099,649,200——
2019-01-14$12.83$38.9411,405,000——
2019-01-11$12.63$38.338,150,600——
2019-01-10$12.56$38.128,618,200——
2019-01-09$12.65$38.397,867,300——
2019-01-08$12.55$38.0910,149,100——
2019-01-07$12.43$37.739,592,800——
2019-01-04$12.38$37.5711,130,000——
2019-01-03$12.04$36.548,967,000——
2019-01-02$12.14$36.8510,385,800——