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 13.69 13.97 13.67 13.84 18,966,552 +0.06(+0.46%)
Oct 28, 2022 13.72 13.79 13.61 13.78 15,837,480 +0.19(+1.41%)
Oct 27, 2022 13.72 13.83 13.56 13.59 17,304,646 -0.01(-0.07%)
Oct 26, 2022 13.60 13.73 13.54 13.60 15,569,314 +0.06(+0.47%)
Oct 25, 2022 13.43 13.61 13.32 13.53 21,172,718 -0.01(-0.07%)
Oct 24, 2022 13.31 13.68 13.26 13.54 36,572,484 +0.36(+2.77%)
Oct 21, 2022 12.32 13.23 12.32 13.18 45,200,520 +1.14(+9.47%)
Oct 20, 2022 12.43 12.54 11.94 12.04 25,792,872 -0.38(-3.08%)
Oct 19, 2022 12.77 12.88 12.38 12.42 21,798,748 -0.45(-3.47%)
Oct 18, 2022 12.85 13.06 12.69 12.87 24,257,182 +0.24(+1.88%)
Oct 17, 2022 12.59 12.86 12.47 12.63 19,258,838 +0.16(+1.32%)
Oct 14, 2022 12.78 13.00 12.42 12.47 29,889,346 -0.20(-1.58%)
Oct 13, 2022 11.74 12.69 11.65 12.67 33,165,590 +0.78(+6.60%)
Oct 12, 2022 11.92 12.01 11.81 11.88 15,799,863 -0.05(-0.38%)
Oct 11, 2022 11.97 12.11 11.86 11.93 18,624,080 -0.14(-1.13%)
Oct 10, 2022 12.13 12.20 11.93 12.07 19,020,844 +0.02(+0.15%)
Oct 07, 2022 12.30 12.32 11.98 12.05 23,758,794 -0.36(-2.87%)
Oct 06, 2022 12.45 12.56 12.33 12.40 24,673,136 -0.11(-0.87%)
Oct 05, 2022 12.53 12.66 12.39 12.51 26,918,878 -0.21(-1.65%)
Oct 04, 2022 12.50 12.81 12.44 12.72 33,622,960 +0.44(+3.56%)
Oct 03, 2022 12.16 12.35 11.96 12.28 22,198,716 +0.26(+2.20%)
Sep 30, 2022 12.01 12.28 11.95 12.02 18,589,110 +0.01(+0.08%)
Sep 29, 2022 11.92 12.08 11.76 12.01 20,091,932 -0.09(-0.75%)
Sep 28, 2022 11.74 12.17 11.70 12.10 20,477,200 +0.37(+3.19%)
Sep 27, 2022 11.87 12.02 11.58 11.73 23,614,080 -0.14(-1.15%)
Sep 26, 2022 11.92 12.08 11.76 11.86 23,273,778 -0.16(-1.37%)
Sep 23, 2022 12.08 12.12 11.76 12.03 25,350,510 -0.20(-1.64%)
Sep 22, 2022 12.54 12.60 12.17 12.23 24,006,408 -0.28(-2.26%)
Sep 21, 2022 12.75 12.91 12.51 12.51 20,736,588 -0.16(-1.30%)
Sep 20, 2022 12.67 12.78 12.59 12.68 19,764,154 -0.12(-0.93%)
Sep 19, 2022 12.37 12.85 12.32 12.79 22,215,722 +0.29(+2.33%)
Sep 16, 2022 12.70 12.73 12.41 12.50 40,748,128 -0.36(-2.80%)
Sep 15, 2022 12.59 13.01 12.56 12.86 31,590,090 +0.35(+2.81%)
Sep 14, 2022 12.69 12.74 12.38 12.51 19,329,384 -0.14(-1.07%)
Sep 13, 2022 12.76 12.95 12.61 12.65 24,948,148 -0.40(-3.04%)
Sep 12, 2022 12.83 13.15 12.81 13.04 21,162,164 +0.29(+2.26%)
Sep 09, 2022 12.80 12.88 12.71 12.76 16,631,100 +0.00(+0.00%)
Sep 08, 2022 12.15 12.77 12.11 12.76 23,628,780 +0.53(+4.35%)
Sep 07, 2022 11.84 12.27 11.80 12.22 13,750,578 +0.34(+2.89%)
Sep 06, 2022 12.10 12.12 11.69 11.88 22,519,188 -0.14(-1.13%)
Sep 02, 2022 12.22 12.34 11.93 12.02 15,386,415 -0.05(-0.37%)
Sep 01, 2022 12.05 12.09 11.77 12.06 14,626,501 -0.03(-0.22%)
Aug 31, 2022 12.10 12.22 12.04 12.09 21,300,414 +0.01(+0.08%)
Aug 30, 2022 12.17 12.22 12.02 12.08 11,138,739 -0.07(-0.59%)
Aug 29, 2022 12.23 12.25 12.04 12.15 9,897,648 -0.15(-1.25%)
Aug 26, 2022 12.75 12.76 12.30 12.30 10,272,829 -0.33(-2.64%)
Aug 25, 2022 12.43 12.66 12.39 12.64 10,722,182 +0.24(+1.96%)
Aug 24, 2022 12.30 12.47 12.29 12.39 9,983,745 +0.02(+0.15%)
Aug 23, 2022 12.40 12.51 12.36 12.38 11,878,857 +0.01(+0.07%)
Aug 22, 2022 12.48 12.50 12.33 12.37 12,981,191 -0.33(-2.63%)
Aug 19, 2022 12.84 12.86 12.61 12.70 12,152,196 -0.23(-1.74%)
Aug 18, 2022 12.96 12.97 12.82 12.93 8,289,632 +0.00(+0.00%)
Aug 17, 2022 12.91 12.97 12.81 12.93 10,282,631 -0.13(-0.97%)
Aug 16, 2022 12.94 13.12 12.91 13.05 7,794,651 +0.10(+0.77%)
Aug 15, 2022 12.82 12.99 12.75 12.95 6,735,743 +0.01(+0.07%)
Aug 12, 2022 12.91 12.96 12.76 12.94 8,544,152 +0.14(+1.06%)
Aug 11, 2022 12.68 12.94 12.68 12.81 14,166,812 +0.22(+1.72%)
Aug 10, 2022 12.43 12.68 12.40 12.59 13,377,871 +0.34(+2.80%)
Aug 09, 2022 12.18 12.25 12.08 12.25 9,256,348 +0.11(+0.89%)
Aug 08, 2022 12.16 12.29 12.10 12.14 9,259,407 +0.01(+0.07%)
Aug 05, 2022 12.02 12.25 11.96 12.13 10,237,277 +0.12(+0.98%)
Aug 04, 2022 12.11 12.11 11.99 12.02 11,038,371 -0.06(-0.52%)
Aug 03, 2022 11.99 12.13 11.90 12.08 10,379,120 +0.16(+1.36%)
Aug 02, 2022 12.05 12.05 11.81 11.92 10,878,343 -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.