HBAN Stock Prices

Data as of Oct 28, 2026

Last

15.70

Change

-0.01

Open

15.71

Previous

15.71

High

15.78

Low

15.59

Bid

-

Ask

-

Volume

19,191,163

Trades

-

Dividend

0.11

Yield

3.16%

Ex-Div

Dec 15, 2017

Impl Vol

0.253

Hist Vol

0.257

Opt Volume

1,056

Open Int

80,177

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	15.71	15.78	15.59	15.70	-0.01	19,191,163	1,056	0.253	0.257
Oct 27, 2026	15.72	15.79	15.59	15.71	-0.02	21,766,231	2,041	0.279	0.257
Oct 26, 2026	15.75	15.96	15.70	15.73	+0.00	17,191,720	559	0.257	0.259
Oct 23, 2026	15.57	15.82	15.50	15.73	+0.07	26,401,566	483	0.251	0.259
Oct 22, 2026	15.50	15.89	15.45	15.66	-0.06	33,631,909	1,280	0.250	0.259
Oct 21, 2026	15.63	15.76	15.54	15.72	+0.18	25,799,408	5,024	0.261	0.259
Oct 20, 2026	15.23	15.64	15.20	15.54	+0.31	17,312,287	2,912	0.267	0.259
Oct 19, 2026	15.29	15.36	15.20	15.23	-0.04	17,487,013	4,310	0.257	0.259
Oct 16, 2026	15.42	15.73	15.27	15.27	-0.08	38,091,538	9,092	0.280	0.259
Oct 15, 2026	15.15	15.46	15.01	15.35	+0.25	40,641,742	1,341	0.314	0.264
Oct 14, 2026	15.06	15.13	14.92	15.10	-0.14	28,042,954	599	0.303	0.264
Oct 13, 2026	15.49	15.54	15.13	15.24	-0.16	16,601,144	1,571	0.297	0.266
Oct 12, 2026	15.34	15.45	15.30	15.40	+0.08	14,089,279	1,179	0.317	0.266
Oct 9, 2026	15.29	15.36	15.19	15.32	-0.05	19,974,018	542	0.317	0.270
Oct 8, 2026	15.09	15.38	14.99	15.37	+0.20	23,839,613	2,610	0.330	0.270
Oct 7, 2026	15.19	15.22	15.00	15.17	-0.16	30,268,332	1,225	0.349	0.271
Oct 6, 2026	15.31	15.45	15.24	15.33	+0.04	30,265,151	2,552	0.352	0.271
Oct 5, 2026	15.36	15.41	15.23	15.29	-0.04	19,459,330	6,996	0.340	0.272
Oct 2, 2026	15.30	15.42	15.21	15.33	+0.00	20,582,788	622	0.301	0.273
Oct 1, 2026	15.20	15.27	14.82	15.19	-0.07	25,165,475	25,919	0.370	0.272
Sep 30, 2026	15.29	15.42	15.21	15.26	-0.01	34,785,526	1,403	0.239	0.272
Sep 29, 2026	15.34	15.43	15.08	15.27	-0.03	27,500,929	5,100	0.294	0.272
Sep 28, 2026	15.54	15.60	15.28	15.30	-0.34	29,177,428	2,721	0.263	0.272
Sep 25, 2026	15.39	15.74	15.32	15.64	+0.33	33,221,464	839	0.281	0.272
Sep 24, 2026	15.38	15.47	15.19	15.31	-0.07	46,411,955	813	0.269	0.271
Sep 23, 2026	15.56	15.67	15.38	15.38	-0.31	27,396,319	5,463	0.207	0.271
Sep 22, 2026	16.14	16.15	15.58	15.69	-0.35	28,316,044	4,936	0.263	0.270
Sep 21, 2026	16.00	16.06	15.94	16.04	+0.16	23,485,406	2,928	0.250	0.270
Sep 18, 2026	15.86	15.94	15.69	15.88	+0.00	53,482,817	8,886	0.263	0.270
Sep 17, 2026	15.90	15.98	15.55	15.88	+0.06	36,678,349	7,941	0.263	0.271
Sep 16, 2026	16.52	16.73	15.61	15.82	-0.93	76,735,181	9,475	0.336	0.271
Sep 15, 2026	16.77	16.95	16.64	16.75	-0.02	37,013,187	375	0.274	0.265
Sep 14, 2026	16.80	16.99	16.70	16.77	-0.11	19,362,917	533	0.256	0.265
Sep 11, 2026	16.86	16.97	16.63	16.88	+0.14	14,210,927	5,541	0.224	0.265
Sep 10, 2026	16.63	16.74	16.42	16.73	+0.10	24,123,390	919	0.226	0.265
Sep 9, 2026	16.71	16.84	16.56	16.63	-0.13	20,338,184	773	0.296	0.265
Sep 8, 2026	16.96	17.02	16.74	16.76	+0.00	20,029,634	616	0.269	0.265
Sep 4, 2026	16.96	17.16	16.96	17.03	-0.03	13,131,389	349	0.248	0.265
Sep 3, 2026	16.96	17.13	16.87	17.06	+0.18	17,620,025	7,719	0.363	0.265
Sep 2, 2026	16.54	17.03	16.50	16.88	+0.46	19,778,173	383	0.231	0.265
Sep 1, 2026	16.75	16.81	16.40	16.42	-0.26	25,849,080	13,470	0.271	0.263
Aug 31, 2026	16.93	16.93	16.66	16.69	-0.24	23,978,872	608	0.265	0.263
Aug 28, 2026	16.96	17.04	16.83	16.92	+0.06	21,521,604	1,021	0.257	0.263
Aug 27, 2026	16.93	17.01	16.79	16.86	-0.18	22,600,805	3,459	0.251	0.263
Aug 26, 2026	17.03	17.15	16.94	17.04	+0.09	17,108,892	1,335	0.232	0.263
Aug 25, 2026	17.09	17.10	16.85	16.95	-0.09	14,513,807	906	0.253	0.264
Aug 24, 2026	17.03	17.36	16.98	17.04	+0.01	20,248,002	8,092	0.229	0.264
Aug 21, 2026	17.18	17.25	16.88	17.03	+0.02	18,937,892	5,112	0.259	0.267
Aug 20, 2026	17.17	17.30	17.01	17.01	-0.16	27,708,357	1,193	0.260	0.267
Aug 19, 2026	17.92	17.92	17.12	17.17	-0.49	24,154,902	6,302	0.281	0.267
Aug 18, 2026	18.01	18.06	17.63	17.66	-0.29	12,836,116	2,368	0.245	0.266
Aug 17, 2026	17.97	18.16	17.92	17.95	+0.04	22,354,023	31,562	0.258	0.265
Aug 14, 2026	17.78	17.94	17.71	17.91	+0.14	16,057,036	1,345	0.239	0.266
Aug 13, 2026	17.97	18.04	17.76	17.77	-0.09	14,657,395	478	0.292	0.266
Aug 12, 2026	17.84	17.90	17.71	17.86	+0.09	15,521,153	1,239	0.316	0.266
Aug 11, 2026	17.60	17.84	17.58	17.77	+0.17	28,538,108	148	0.256	0.267
Aug 10, 2026	17.52	17.68	17.42	17.60	+0.05	23,850,566	683	0.245	0.267
Aug 7, 2026	17.31	17.55	17.20	17.55	+0.19	21,438,696	274	0.284	0.268
Aug 6, 2026	17.71	17.77	17.30	17.36	-0.24	28,924,286	333	0.271	0.268
Aug 5, 2026	17.65	17.74	17.55	17.60	+0.04	32,415,545	406	0.276	0.267
Aug 4, 2026	17.29	17.73	17.29	17.56	+0.20	29,119,332	1,651	0.250	0.268
Aug 3, 2026	17.10	17.37	17.09	17.36	+0.32	18,324,761	698	0.281	0.268
Jul 31, 2026	17.08	17.18	16.95	17.04	-0.04	15,544,253	452	0.269	0.268
Jul 30, 2026	16.92	17.12	16.83	17.08	+0.24	22,383,781	1,341	0.294	0.268
Jul 29, 2026	17.17	17.28	16.81	16.84	-0.46	31,718,748	715	0.287	0.268
Jul 28, 2026	17.19	17.36	17.08	17.30	+0.14	23,347,370	1,849	0.284	0.267

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 15, 2017	Jan 2, 2018	0.11	0.44	3.16%
Sep 15, 2017	Oct 2, 2017	0.08	0.32	2.50%
Jun 15, 2017	Jul 3, 2017	0.08	0.32	2.51%
Dec 16, 2016	Jan 2, 2017	0.08	0.32	1.94%
Sep 15, 2016	Oct 3, 2016	0.07	0.28	1.94%
Jun 15, 2016	Jul 1, 2016	0.07	0.28	1.94%
Mar 16, 2016	Apr 1, 2016	0.07	0.28	1.94%
Dec 17, 2015	Jan 4, 2016	0.07	0.28	1.94%
Sep 15, 2015	Oct 1, 2015	0.06	0.24	1.94%
Jun 15, 2015	Jul 1, 2015	0.06	0.24	1.94%
Mar 16, 2015	Apr 1, 2015	0.06	0.24	1.98%
Dec 17, 2014	Jan 2, 2015	0.06	0.24	1.98%

Split History

Split Date	Factor	Announced
No splits on record.