Skip to main content

Huntington Bancshares (NQ: HBAN )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.71 13.99 13.69 13.87 18,936,044 +0.06(+0.46%)
Oct 28, 2022 13.74 13.82 13.63 13.80 15,812,005 +0.19(+1.41%)
Oct 27, 2022 13.74 13.86 13.58 13.61 17,276,812 -0.01(-0.07%)
Oct 26, 2022 13.62 13.75 13.56 13.62 15,544,271 +0.06(+0.47%)
Oct 25, 2022 13.46 13.63 13.34 13.56 21,138,662 -0.01(-0.07%)
Oct 24, 2022 13.34 13.71 13.28 13.56 36,513,656 +0.37(+2.77%)
Oct 21, 2022 12.34 13.25 12.34 13.20 45,127,816 +1.14(+9.47%)
Oct 20, 2022 12.45 12.56 11.96 12.06 25,751,384 -0.38(-3.08%)
Oct 19, 2022 12.79 12.90 12.40 12.44 21,763,684 -0.45(-3.47%)
Oct 18, 2022 12.87 13.08 12.71 12.89 24,218,164 +0.24(+1.88%)
Oct 17, 2022 12.61 12.88 12.49 12.65 19,227,860 +0.16(+1.32%)
Oct 14, 2022 12.80 13.02 12.44 12.49 29,841,268 -0.20(-1.58%)
Oct 13, 2022 11.76 12.72 11.66 12.69 33,112,244 +0.79(+6.60%)
Oct 12, 2022 11.94 12.03 11.83 11.90 15,774,449 -0.05(-0.38%)
Oct 11, 2022 11.99 12.13 11.87 11.95 18,594,124 -0.14(-1.13%)
Oct 10, 2022 12.15 12.22 11.95 12.08 18,990,248 +0.02(+0.15%)
Oct 07, 2022 12.32 12.34 12.00 12.07 23,720,580 -0.36(-2.87%)
Oct 06, 2022 12.47 12.58 12.35 12.42 24,633,450 -0.11(-0.87%)
Oct 05, 2022 12.55 12.68 12.41 12.53 26,875,580 -0.21(-1.65%)
Oct 04, 2022 12.52 12.83 12.46 12.74 33,568,876 +0.44(+3.56%)
Oct 03, 2022 12.18 12.37 11.98 12.30 22,163,010 +0.26(+2.20%)
Sep 30, 2022 12.03 12.30 11.97 12.04 18,559,210 +0.01(+0.08%)
Sep 29, 2022 11.94 12.10 11.78 12.03 20,059,614 -0.09(-0.75%)
Sep 28, 2022 11.76 12.19 11.71 12.12 20,444,264 +0.37(+3.19%)
Sep 27, 2022 11.89 12.04 11.60 11.75 23,576,096 -0.14(-1.15%)
Sep 26, 2022 11.94 12.10 11.77 11.88 23,236,344 -0.16(-1.37%)
Sep 23, 2022 12.10 12.13 11.78 12.05 25,309,734 -0.20(-1.64%)
Sep 22, 2022 12.56 12.62 12.19 12.25 23,967,794 -0.28(-2.26%)
Sep 21, 2022 12.77 12.93 12.53 12.53 20,703,234 -0.16(-1.29%)
Sep 20, 2022 12.69 12.80 12.61 12.70 19,732,362 -0.12(-0.93%)
Sep 19, 2022 12.39 12.87 12.34 12.82 22,179,988 +0.29(+2.33%)
Sep 16, 2022 12.72 12.75 12.43 12.52 40,682,584 -0.36(-2.80%)
Sep 15, 2022 12.61 13.03 12.58 12.88 31,539,284 +0.35(+2.81%)
Sep 14, 2022 12.71 12.76 12.40 12.53 19,298,298 -0.14(-1.07%)
Sep 13, 2022 12.78 12.97 12.63 12.67 24,908,024 -0.40(-3.04%)
Sep 12, 2022 12.85 13.17 12.83 13.06 21,128,130 +0.29(+2.26%)
Sep 09, 2022 12.82 12.90 12.73 12.78 16,604,352 +0.00(+0.00%)
Sep 08, 2022 12.17 12.79 12.13 12.78 23,590,778 +0.53(+4.35%)
Sep 07, 2022 11.85 12.29 11.82 12.24 13,728,463 +0.34(+2.89%)
Sep 06, 2022 12.12 12.14 11.71 11.90 22,482,970 -0.14(-1.13%)
Sep 02, 2022 12.24 12.36 11.95 12.03 15,361,669 -0.05(-0.37%)
Sep 01, 2022 12.07 12.11 11.79 12.08 14,602,977 -0.03(-0.22%)
Aug 31, 2022 12.12 12.24 12.06 12.11 21,266,156 +0.01(+0.07%)
Aug 30, 2022 12.19 12.24 12.03 12.10 11,120,825 -0.07(-0.59%)
Aug 29, 2022 12.25 12.27 12.06 12.17 9,881,730 -0.15(-1.25%)
Aug 26, 2022 12.77 12.78 12.32 12.32 10,256,308 -0.33(-2.64%)
Aug 25, 2022 12.45 12.68 12.41 12.66 10,704,938 +0.24(+1.97%)
Aug 24, 2022 12.32 12.49 12.31 12.41 9,967,689 +0.02(+0.15%)
Aug 23, 2022 12.42 12.53 12.38 12.40 11,859,753 +0.01(+0.07%)
Aug 22, 2022 12.50 12.52 12.35 12.39 12,960,314 -0.33(-2.63%)
Aug 19, 2022 12.86 12.88 12.63 12.72 12,132,652 -0.23(-1.74%)
Aug 18, 2022 12.98 12.99 12.84 12.95 8,276,300 +0.00(+0.00%)
Aug 17, 2022 12.93 12.99 12.83 12.95 10,266,094 -0.13(-0.97%)
Aug 16, 2022 12.97 13.15 12.93 13.07 7,782,115 +0.10(+0.77%)
Aug 15, 2022 12.84 13.01 12.77 12.97 6,724,910 +0.01(+0.07%)
Aug 12, 2022 12.93 12.98 12.78 12.97 8,530,411 +0.14(+1.06%)
Aug 11, 2022 12.70 12.97 12.70 12.83 14,144,028 +0.22(+1.72%)
Aug 10, 2022 12.45 12.70 12.42 12.61 13,356,356 +0.34(+2.80%)
Aug 09, 2022 12.20 12.27 12.10 12.27 9,241,461 +0.11(+0.89%)
Aug 08, 2022 12.18 12.31 12.12 12.16 9,244,515 +0.01(+0.07%)
Aug 05, 2022 12.04 12.27 11.98 12.15 10,220,813 +0.12(+0.98%)
Aug 04, 2022 12.13 12.13 12.01 12.03 11,020,618 -0.06(-0.52%)
Aug 03, 2022 12.01 12.15 11.92 12.10 10,362,427 +0.16(+1.36%)
Aug 02, 2022 12.07 12.07 11.83 11.94 10,860,848 -0.13(-1.05%)
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.