HBAN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.26 |
| 2017 | 1.97 |
| 2017 | -1.65 |
| 2017 | 5.35 |
| 2017 | -0.58 |
| 2017 | 1.11 |
| 2017 | 2.99 |
| 2017 | -0.21 |
| 2017 | 1.69 |
| 2017 | -0.28 |
| 2017 | -3.17 |
| 2017 | -4.38 |
| 2017 | 5.43 |
| 2017 | -2.96 |
| 2017 | -3.75 |
| 2017 | -0.16 |
| 2017 | -0.46 |
| 2017 | 0.39 |
| 2017 |
In the last 52 weeks, HBAN increased in 30 and decreased in 21. The average return for this period was +0.27%, while the median return was +0.62%. Maximum gain was +6.45% on 2025-01-17 and maximum loss was -13.93% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, HBAN increased in 30 and decreased in 21. The average return for this period was +0.27%, while the median return was +0.62%. Maximum gain was +6.45% on 2025-01-17 and maximum loss was -13.93% on 2025-04-04.
In the last 52 weeks, HBAN increased in 30 and decreased in 21. The average return for this period was +0.27%, while the median return was +0.62%. Maximum gain was +6.45% on 2025-01-17 and maximum loss was -13.93% on 2025-04-04.
| 2025-12-26 | 17.7 | 17.7 | +0.3% |
| 2025-12-19 | 18.0 | 17.7 | -1.6% |
| 2025-12-12 | 17.0 | 17.8 | +5.1% |
| 2025-12-05 | 16.2 | 16.9 | +4.4% |
| 2025-11-28 | 15.9 | 16.3 | +2.6% |
| 2025-11-21 | 15.7 | 15.9 | +1.2% |
| 2025-11-14 | 15.7 | 15.7 | -0.1% |
| 2025-11-07 | 15.4 | 15.7 | +2.0% |
| 2025-10-31 | 15.5 | 15.4 | -0.5% |
| 2025-10-24 | 15.8 | 16.1 | +1.7% |
| 2025-10-17 | 15.9 | 15.5 | -2.3% |
| 2025-10-10 | 17.3 | 15.6 | -9.8% |
| 2025-10-03 | 17.5 | 17.2 | -1.7% |
| 2025-09-26 | 17.6 | 17.4 | -1.2% |
| 2025-09-19 | 17.8 | 17.7 | -0.4% |
| 2025-09-12 | 17.7 | 17.8 | +0.5% |
| 2025-09-05 | 17.6 | 17.6 | +0.1% |
| 2025-08-29 | 17.3 | 17.8 | +2.9% |
| 2025-08-22 | 16.5 | 17.4 | +5.1% |
| 2025-08-15 | 16.2 | 16.6 | +2.6% |
| 2025-08-08 | 16.1 | 16.1 | -0.2% |
| 2025-08-01 | 16.8 | 16.0 | -4.8% |
| 2025-07-25 | 16.7 | 16.8 | +0.6% |
| 2025-07-18 | 17.0 | 16.7 | -1.5% |
| 2025-07-11 | 17.5 | 17.4 | -0.6% |
| 2025-07-03 | 16.7 | 17.5 | +5.0% |
| 2025-06-27 | 15.8 | 16.6 | +5.0% |
| 2025-06-20 | 15.7 | 15.8 | +0.6% |
| 2025-06-13 | 16.3 | 15.5 | -4.7% |
| 2025-06-06 | 15.6 | 16.2 | +4.2% |
| -1.69 |
| 2017 | -2.03 |
| 2017 | 1.9 |
| 2017 | -2.18 |
| 2017 | 5.73 |
| 2017 | -0.45 |
| 2017 | -4.36 |
| 2017 | 6.29 |
| 2017 | 0.37 |
| 2017 | 1.25 |
| 2017 | -5.95 |
| 2017 | 1.39 |
| 2017 | 0.76 |
| 2017 | -4.36 |
| 2017 | -1.56 |
| 2017 | 1.03 |
| 2017 | -0.7 |
| 2017 | -2.45 |
| 2017 | 2.24 |
| 2017 | 4.45 |
| 2017 | 4.65 |
| 2017 | -0.79 |
| 2017 | -1.65 |
| 2017 | 3.35 |
| 2017 | -1.83 |
| 2017 | -0.65 |
| 2017 | -4.64 |
| 2017 | 3.44 |
| 2017 | -0.74 |
| 2017 | 7.36 |
| 2017 | 0.95 |
| 2017 | -1.69 |
| 2017 | 0.34 |
| 2017 | -1.22 |
| 2018 | 1.84 |
| 2018 | 6.3 |
| 2018 | -1.19 |
| 2018 | 2.4 |
| 2018 | -0.86 |
| 2018 | -3.14 |
| 2018 | 2 |
| 2018 | 1.01 |
| 2018 | -1.31 |
| 2018 | 5.57 |
| 2018 | -2.67 |
| 2018 | -8.53 |
| 2018 | 0.87 |
| 2018 | -3.38 |
| 2018 | 0 |
| 2018 | -0.14 |
| 2018 | 2.16 |
| 2018 | -3.03 |
| 2018 | 2.65 |
| 2018 | -0.33 |
| 2018 | 0.13 |
| 2018 | 2.08 |
| 2018 | 3.09 |
| 2018 | -2.42 |
| 2018 | 0.79 |
| 2018 | -3.59 |
| 2018 | 0.13 |
| 2018 | -2.01 |
| 2018 | 2.72 |
| 2018 | 2.58 |
| 2018 | 1.22 |
| 2018 | 0.7 |
| 2018 | 1.58 |
| 2018 | 0.68 |
| 2018 | -0.37 |
| 2018 | 0.43 |
| 2018 | -3.93 |
| 2018 | 1.46 |
| 2018 | -6.46 |
| 2018 | 1.93 |
| 2018 | -6.08 |
| 2018 | -1.18 |
| 2018 | -4.76 |
| 2018 | 3.4 |
| 2018 | 2.59 |
| 2018 | 1.09 |
| 2018 | -2.36 |
| 2018 | -0.27 |
| 2018 | -9.39 |
| 2018 | -8.98 |
| 2018 | -3.34 |
| 2018 | 3.66 |
| 2019 | 3.95 |
| 2019 | 2.6 |
| 2019 | 8.29 |
| 2019 | 0.3 |
| 2019 | -0.67 |
| 2019 | 2.33 |
| 2019 | 2.49 |
| 2019 | 2.95 |
| 2019 | -0.21 |
| 2019 | -4.51 |
| 2019 | -0.22 |
| 2019 | -11.55 |
| 2019 | 3.51 |
| 2019 | 4.23 |
| 2019 | 2.93 |
| 2019 | -0.66 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 17.93 | 18 | 17.77 | 17.93 | — |
| 2026-07-10 | 17.9 | 17.99 | 17.73 | 17.87 | — |
| 2026-07-09 | 17.53 | 17.89 | 17.48 | 17.76 | — |
| 2026-07-08 | 17.9 | 17.95 | 17.3 | 17.46 | — |
| 2026-07-07 | 17.98 | 18.17 | 17.95 | 18.01 | — |
| 2026-07-06 | 17.62 | 17.98 | 17.57 | 17.89 | — |
| 2026-07-02 | 18.25 | 18.32 | 17.71 | 17.86 | — |
| 2026-07-01 | 17.78 | 18.22 | 17.6 | 18.11 | — |
| 2026-06-30 | 17.79 | 17.88 | 17.64 | 17.73 | — |
| 2026-06-29 | 17.8 | 17.94 | 17.71 | 17.82 | — |
| 2026-06-26 | 18 | 18 | 17.71 | 17.79 | — |
| 2026-06-25 | 17.6 | 18.16 | 17.6 | 17.9 | — |
| 2026-06-24 | 17.4 | 17.72 | 17.4 | 17.58 | — |
| 2026-06-23 | 17.07 | 17.45 | 16.97 | 17.4 | — |
| 2026-06-22 | 16.91 | 17.19 | 16.9 | 17.05 | — |
| 2026-06-18 | 16.93 | 17.14 | 16.84 | 16.86 | — |
| 2026-06-17 | 17.1 | 17.34 | 16.74 | 16.85 | — |
| 2026-06-16 | 17.35 | 17.48 | 17.27 | 17.32 | — |
| 2026-06-15 | 17.75 | 17.75 | 17.2 | 17.21 | — |
| 2026-06-12 | 17.34 | 17.61 | 17.28 | 17.52 | — |
| 2026-06-11 | 16.91 | 17.24 | 16.85 | 17.21 | — |
| 2026-06-10 | 16.85 | 17.13 | 16.73 | 16.84 | — |
| 2026-06-09 | 16.62 | 17.08 | 16.61 | 16.82 | — |
| 2026-06-05 | 16.59 | 16.68 | 16.44 | 16.52 | — |
| 2026-06-04 | 16.15 | 16.55 | 16.12 | 16.53 | — |
| 2026-06-03 | 16.1 | 16.15 | 15.88 | 15.93 | — |
| 2026-06-02 | 15.78 | 16.25 | 15.76 | 16.23 | — |
| 2026-06-01 | 16.2 | 16.25 | 15.78 | 15.83 | — |
| 2026-05-29 | 16.06 | 16.36 | 16 | 16.36 | — |
| 2026-05-28 | 15.98 | 16.21 | 15.85 | 16.12 | — |
| 2026-05-27 | 16.08 | 16.3 | 15.99 | 16.03 | — |
| 2026-05-22 | 15.89 | 16.02 | 15.87 | 15.92 | — |
| 2026-05-21 | 15.75 | 15.91 | 15.65 | 15.85 | — |
| 2026-05-20 | 15.55 | 15.89 | 15.38 | 15.82 | — |
| 2026-05-19 | 15.54 | 15.6 | 15.35 | 15.46 | — |
| 2026-05-18 | 15.46 | 15.64 | 15.39 | 15.57 | — |
| 2026-05-15 | 15.51 | 15.56 | 15.17 | 15.41 | — |
| 2026-05-14 | 15.5 | 15.6 | 15.43 | 15.51 | — |
| 2026-05-13 | 15.75 | 15.78 | 15.34 | 15.35 | — |
| 2026-05-12 | 15.96 | 15.98 | 15.6 | 15.84 | — |
| 2026-05-11 | 16.14 | 16.2 | 15.83 | 15.96 | — |
| 2026-05-08 | 16.24 | 16.31 | 16.03 | 16.12 | — |
| 2026-05-07 | 16.6 | 16.65 | 16.11 | 16.19 | — |
| 2026-05-06 | 16.61 | 16.78 | 16.56 | 16.64 | — |
| 2026-05-05 | 16.21 | 16.44 | 16.12 | 16.41 | — |
| 2026-05-04 | 16.46 | 16.54 | 16.11 | 16.16 | — |
| 2026-05-01 | 16.76 | 16.8 | 16.58 | 16.63 | — |
| 2026-04-30 | 16.28 | 16.8 | 16.17 | 16.76 | — |
| 2026-04-29 | 16.5 | 16.62 | 16.19 | 16.31 | — |
| 2026-04-28 | 16.69 | 16.78 | 16.48 | 16.55 | — |
| 2026-04-27 | 16.41 | 16.63 | 16.4 | 16.53 | — |
| 2026-04-24 | 16.63 | 16.81 | 16.33 | 16.4 | — |
| 2026-04-23 | 16.8 | 16.91 | 16.22 | 16.83 | — |
| 2026-04-22 | 16.98 | 17.14 | 16.78 | 16.82 | — |
| 2026-04-21 | 17.1 | 17.34 | 16.93 | 16.97 | — |
| 2026-04-20 | 16.74 | 17.11 | 16.74 | 17.06 | — |
| 2026-04-17 | 16.72 | 17.07 | 16.68 | 16.85 | — |
| 2026-04-16 | 16.58 | 16.78 | 16.57 | 16.57 | — |
| 2026-04-15 | 16.62 | 16.82 | 16.49 | 16.67 | — |
| 2026-04-14 | 16.59 | 16.73 | 16.43 | 16.59 | — |
| 2026-04-13 | 16.3 | 16.65 | 16.15 | 16.62 | — |
| 2026-04-10 | 16.56 | 16.59 | 16.34 | 16.38 | — |
| 2026-04-09 | 16.27 | 16.66 | 16.26 | 16.59 | — |
| 2026-04-08 | 16.35 | 16.55 | 16.26 | 16.35 | — |
| 2026-04-07 | 15.79 | 15.94 | 15.74 | 15.88 | — |
| 2026-04-06 | 15.75 | 15.96 | 15.7 | 15.94 | — |
| 2026-04-02 | 15.57 | 15.9 | 15.43 | 15.79 | — |
| 2026-04-01 | 15.81 | 16.03 | 15.74 | 15.88 | — |
| 2026-03-31 | 15.37 | 15.69 | 15.22 | 15.65 | — |
| 2026-03-30 | 15.15 | 15.22 | 14.95 | 15.02 | — |
| 2026-03-27 | 15.42 | 15.44 | 15.01 | 15.08 | — |
| 2026-03-26 | 15.47 | 15.57 | 15.35 | 15.43 | — |
| 2026-03-25 | 15.61 | 15.73 | 15.3 | 15.54 | — |
| 2026-03-24 | 15.14 | 15.63 | 15.1 | 15.48 | — |
| 2026-03-23 | 15.54 | 15.6 | 15.26 | 15.29 | — |
| 2026-03-20 | 15.17 | 15.24 | 14.97 | 15.09 | — |
| 2026-03-19 | 15.05 | 15.3 | 14.89 | 15.17 | — |
| 2026-03-18 | 15.17 | 15.4 | 15.09 | 15.11 | — |
| 2026-03-17 | 15.47 | 15.58 | 15.27 | 15.39 | — |
| 2026-03-16 | 15.4 | 15.54 | 15.26 | 15.28 | — |
| 2026-03-13 | 15.66 | 15.75 | 15.21 | 15.21 | — |
| 2026-03-12 | 15.33 | 15.62 | 15.24 | 15.48 | — |
| 2026-03-11 | 15.93 | 16.04 | 15.57 | 15.64 | — |
| 2026-03-10 | 16.19 | 16.34 | 15.85 | 15.99 | — |
| 2026-03-09 | 16.08 | 16.26 | 15.58 | 16.12 | — |
| 2026-03-06 | 16.24 | 16.35 | 15.86 | 16.31 | — |
| 2026-03-05 | 16.71 | 16.84 | 16.49 | 16.68 | — |
| 2026-03-04 | 16.88 | 16.9 | 16.64 | 16.83 | — |
| 2026-03-03 | 16.65 | 16.98 | 16.5 | 16.75 | — |
| 2026-03-02 | 16.59 | 17.1 | 16.42 | 16.97 | — |
| 2026-02-27 | 17.27 | 17.35 | 16.5 | 16.8 | — |
| 2026-02-26 | 17.37 | 17.73 | 17.32 | 17.54 | — |
| 2026-02-25 | 17.2 | 17.42 | 17.05 | 17.28 | — |
| 2026-02-25 | 17.2 | 17.42 | 17.05 | 17.28 | — |
| 2026-02-25 | 17.2 | 17.42 | 17.05 | 17.28 | — |
| 2026-02-24 | 17.1 | 17.21 | 16.84 | 17.02 | — |
| 2026-02-23 | 17.97 | 18.13 | 17.01 | 17.08 | — |
| 2026-02-20 | 17.85 | 18.03 | 17.59 | 18.01 | — |
| 2026-02-19 | 17.71 | 17.86 | 17.56 | 17.85 | — |
| 2026-02-18 | 17.51 | 17.93 | 17.48 | 17.89 | — |
| 2026-02-17 | 17.29 | 17.51 | 17.15 | 17.47 | — |
| 2026-02-13 | 17.21 | 17.39 | 17.07 | 17.26 | — |
| 2026-02-12 | 18.09 | 18.22 | 17.18 | 17.33 | — |
| 2026-02-11 | 18.6 | 18.74 | 17.77 | 17.93 | — |
| 2026-02-10 | 18.52 | 19.01 | 18.25 | 18.57 | — |
| 2026-02-09 | 19.15 | 19.26 | 19 | 19 | — |
| 2026-02-06 | 19.24 | 19.46 | 19.18 | 19.27 | — |
| 2026-02-05 | 18.92 | 19.13 | 18.72 | 19.02 | — |
| 2026-02-04 | 18.58 | 19.19 | 18.55 | 19.02 | — |
| 2026-02-03 | 17.88 | 18.49 | 17.84 | 18.39 | — |
| 2026-02-02 | 17.36 | 17.94 | 17.27 | 17.88 | — |
| 2026-01-30 | 17.31 | 17.64 | 17.12 | 17.48 | — |
| 2026-01-29 | 17.2 | 17.33 | 16.95 | 17.29 | — |
| 2026-01-28 | 17.46 | 17.47 | 16.82 | 17.06 | — |
| 2026-01-27 | 17.41 | 17.55 | 17.27 | 17.43 | — |
| 2026-01-26 | 17.34 | 17.53 | 17.16 | 17.34 | — |
| 2026-01-23 | 17.5 | 17.84 | 17.34 | 17.35 | — |
| 2026-01-22 | 18.3 | 18.43 | 17.62 | 17.64 | — |
| 2026-01-21 | 18.06 | 18.91 | 18.06 | 18.77 | — |
| 2026-01-20 | 17.74 | 18.15 | 17.72 | 17.99 | — |