Skip to main content

Huntington Bancshares (NQ: HBAN )

12.44 +0.04 (+0.36%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.88 13.63 13.76 10,954,555 -0.16(-1.13%)
Oct 28, 2021 13.99 13.82 13.92 12,899,563 -0.04(-0.31%)
Oct 27, 2021 14.25 14.36 13.97 13.97 11,707,622 -0.44(-3.04%)
Oct 26, 2021 14.58 14.39 14.40 8,430,200 -0.15(-1.02%)
Oct 25, 2021 14.65 14.55 8,105,903 -0.04(-0.24%)
Oct 22, 2021 14.50 14.48 14.59 8,176,768 +0.17(+1.15%)
Oct 21, 2021 14.60 14.65 14.32 14.42 7,227,096 -0.18(-1.26%)
Oct 20, 2021 14.21 14.63 14.18 14.60 12,279,852 +0.31(+2.20%)
Oct 19, 2021 14.21 14.30 14.07 14.29 12,010,222 +0.13(+0.93%)
Oct 18, 2021 14.07 14.32 14.07 14.16 10,362,021 +0.05(+0.37%)
Oct 15, 2021 14.19 14.23 13.97 14.11 15,835,581 +0.06(+0.44%)
Oct 14, 2021 13.96 14.07 13.78 14.04 12,061,143 +0.26(+1.90%)
Oct 13, 2021 13.69 13.83 13.45 13.78 10,512,913 -0.02(-0.13%)
Oct 12, 2021 13.78 13.84 13.63 13.80 10,303,013 -0.03(-0.19%)
Oct 11, 2021 14.10 14.19 13.82 13.83 12,682,956 -0.17(-1.19%)
Oct 08, 2021 13.97 14.13 13.90 13.99 16,218,629 +0.03(+0.19%)
Oct 07, 2021 14.07 14.17 13.90 13.97 11,145,965 +0.06(+0.44%)
Oct 06, 2021 13.87 13.98 13.60 13.90 13,613,255 -0.12(-0.87%)
Oct 05, 2021 13.97 14.14 13.86 14.03 17,110,606 +0.15(+1.07%)
Oct 04, 2021 13.90 14.12 13.84 13.88 20,271,386 +0.01(+0.06%)
Oct 01, 2021 13.62 13.98 13.54 13.87 16,627,049 +0.35(+2.59%)
Sep 30, 2021 13.76 13.76 13.49 13.52 16,282,300 -0.18(-1.34%)
Sep 29, 2021 13.67 13.76 13.59 13.70 15,346,091 +0.00(+0.00%)
Sep 28, 2021 13.89 13.96 13.64 13.70 13,997,437 -0.11(-0.79%)
Sep 27, 2021 13.45 13.90 13.42 13.81 12,959,824 +0.53(+3.98%)
Sep 24, 2021 13.12 13.44 13.12 13.28 10,710,596 +0.07(+0.53%)
Sep 23, 2021 12.86 13.34 12.83 13.21 14,463,606 +0.53(+4.21%)
Sep 22, 2021 12.66 12.83 12.60 12.68 12,175,643 +0.22(+1.75%)
Sep 21, 2021 12.67 12.71 12.41 12.46 13,905,715 -0.15(-1.18%)
Sep 20, 2021 12.72 12.79 12.39 12.61 21,082,654 -0.46(-3.55%)
Sep 17, 2021 13.20 13.22 12.98 13.07 36,562,404 -0.09(-0.66%)
Sep 16, 2021 13.21 13.29 13.05 13.16 14,930,416 +0.02(+0.13%)
Sep 15, 2021 13.07 13.30 13.01 13.14 16,449,412 +0.12(+0.93%)
Sep 14, 2021 13.33 13.41 12.93 13.02 18,731,204 -0.34(-2.53%)
Sep 13, 2021 13.47 13.58 13.23 13.36 20,707,638 +0.07(+0.52%)
Sep 10, 2021 13.34 13.39 13.19 13.29 13,629,935 +0.00(+0.00%)
Sep 09, 2021 13.16 13.46 13.13 13.29 11,980,059 +0.10(+0.72%)
Sep 08, 2021 13.26 13.33 13.11 13.20 10,695,196 -0.05(-0.39%)
Sep 07, 2021 13.26 13.47 13.22 13.25 12,131,423 +0.04(+0.33%)
Sep 03, 2021 13.34 13.38 13.12 13.20 11,847,961 -0.10(-0.72%)
Sep 02, 2021 13.25 13.42 13.20 13.30 12,156,540 +0.03(+0.26%)
Sep 01, 2021 13.48 13.52 13.20 13.26 13,146,358 -0.18(-1.35%)
Aug 31, 2021 13.33 13.52 13.26 13.45 15,912,430 +0.14(+1.04%)
Aug 30, 2021 13.58 13.59 13.30 13.31 14,837,540 -0.24(-1.79%)
Aug 27, 2021 13.33 13.59 13.33 13.55 12,029,136 +0.22(+1.62%)
Aug 26, 2021 13.58 13.62 13.27 13.33 18,752,124 -0.22(-1.60%)
Aug 25, 2021 13.29 13.67 13.26 13.55 24,995,978 +0.30(+2.29%)
Aug 24, 2021 13.01 13.29 12.99 13.25 22,847,854 +0.23(+1.80%)
Aug 23, 2021 12.94 13.06 12.87 13.01 11,988,066 +0.23(+1.83%)
Aug 20, 2021 12.64 12.81 12.58 12.78 14,739,460 +0.12(+0.96%)
Aug 19, 2021 12.61 12.75 12.50 12.66 16,454,803 -0.08(-0.61%)
Aug 18, 2021 12.80 13.00 12.68 12.74 14,769,222 -0.09(-0.68%)
Aug 17, 2021 12.84 12.95 12.61 12.82 13,060,918 -0.13(-1.00%)
Aug 16, 2021 12.91 13.07 12.85 12.95 13,879,311 -0.16(-1.25%)
Aug 13, 2021 13.32 13.34 13.09 13.12 11,293,316 -0.15(-1.11%)
Aug 12, 2021 13.19 13.30 13.06 13.26 18,704,366 +0.07(+0.53%)
Aug 11, 2021 12.88 13.22 12.80 13.20 20,323,148 +0.32(+2.49%)
Aug 10, 2021 12.65 12.90 12.58 12.88 14,389,907 +0.20(+1.57%)
Aug 09, 2021 12.68 12.84 12.54 12.68 15,325,864 -0.07(-0.54%)
Aug 06, 2021 12.50 12.90 12.50 12.75 14,243,427 +0.27(+2.15%)
Aug 05, 2021 12.43 12.60 12.37 12.48 16,868,860 +0.14(+1.12%)
Aug 04, 2021 12.33 12.54 12.24 12.34 14,842,604 -0.17(-1.38%)
Aug 03, 2021 12.19 12.56 11.95 12.51 20,186,450 +0.39(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.