Skip to main content

Huntington Bancshares (NQ: HBAN )

12.63 +0.11 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 12.42 12.44 12.07 12.19 16,104,980 -0.24(-1.95%)
Jul 29, 2021 12.12 12.54 12.12 12.43 16,976,148 +0.32(+2.65%)
Jul 28, 2021 12.10 12.24 11.93 12.11 13,023,365 +0.07(+0.57%)
Jul 27, 2021 11.91 12.11 11.78 12.04 9,264,756 -0.01(-0.07%)
Jul 26, 2021 12.06 12.19 11.96 12.05 9,093,478 +0.09(+0.72%)
Jul 23, 2021 12.05 12.18 11.91 11.97 7,152,527 +0.06(+0.51%)
Jul 22, 2021 12.08 12.16 11.84 11.91 10,436,150 -0.26(-2.14%)
Jul 21, 2021 12.01 12.28 11.99 12.16 9,395,726 +0.28(+2.33%)
Jul 20, 2021 11.42 12.03 11.32 11.89 15,567,370 +0.43(+3.78%)
Jul 19, 2021 11.71 11.77 11.38 11.46 17,198,588 -0.54(-4.48%)
Jul 16, 2021 12.40 12.42 11.95 11.99 12,290,106 -0.36(-2.88%)
Jul 15, 2021 12.07 12.40 11.97 12.35 10,475,929 +0.15(+1.21%)
Jul 14, 2021 12.25 12.42 11.99 12.20 20,716,126 -0.06(-0.49%)
Jul 13, 2021 12.49 12.49 12.17 12.26 12,654,782 -0.25(-2.01%)
Jul 12, 2021 12.18 12.55 12.04 12.51 13,441,188 +0.16(+1.26%)
Jul 09, 2021 12.12 12.38 12.04 12.36 14,113,130 +0.50(+4.24%)
Jul 08, 2021 11.89 12.04 11.67 11.85 17,201,336 -0.21(-1.72%)
Jul 07, 2021 11.95 12.18 11.94 12.06 13,862,040 -0.03(-0.29%)
Jul 06, 2021 12.42 12.45 12.01 12.10 17,059,822 -0.33(-2.65%)
Jul 02, 2021 12.45 12.51 12.35 12.42 9,010,479 -0.07(-0.55%)
Jul 01, 2021 12.41 12.55 12.34 12.49 11,912,601 +0.14(+1.12%)
Jun 30, 2021 12.34 12.42 12.22 12.36 15,953,601 -0.01(-0.07%)
Jun 29, 2021 12.52 12.60 12.27 12.36 14,173,257 -0.04(-0.35%)
Jun 28, 2021 12.56 12.59 12.27 12.41 22,041,788 -0.24(-1.92%)
Jun 25, 2021 12.37 12.66 12.32 12.65 30,123,252 +0.34(+2.74%)
Jun 24, 2021 12.07 12.36 11.98 12.31 20,731,256 +0.29(+2.45%)
Jun 23, 2021 11.98 12.15 11.98 12.02 19,407,860 +0.17(+1.46%)
Jun 22, 2021 11.84 11.89 11.62 11.84 17,308,788 +0.00(+0.00%)
Jun 21, 2021 11.58 11.88 11.52 11.84 25,471,330 +0.36(+3.09%)
Jun 18, 2021 11.39 11.59 11.26 11.49 52,738,080 -0.22(-1.85%)
Jun 17, 2021 12.53 12.55 11.70 11.71 31,602,518 -0.74(-5.91%)
Jun 16, 2021 12.33 12.55 12.12 12.44 22,235,640 +0.05(+0.42%)
Jun 15, 2021 12.36 12.48 12.21 12.39 21,746,952 +0.06(+0.49%)
Jun 14, 2021 12.43 12.50 12.23 12.33 32,516,942 -0.07(-0.55%)
Jun 11, 2021 12.48 12.57 12.38 12.40 27,925,678 -0.03(-0.21%)
Jun 10, 2021 12.99 13.02 12.37 12.42 30,862,874 -0.42(-3.27%)
Jun 09, 2021 12.94 13.02 12.80 12.84 25,726,874 -0.19(-1.45%)
Jun 08, 2021 13.25 13.25 12.89 13.03 183,685,952 -0.32(-2.38%)
Jun 07, 2021 13.48 13.50 13.27 13.35 18,107,588 -0.04(-0.32%)
Jun 04, 2021 13.56 13.59 13.17 13.39 17,228,848 -0.16(-1.20%)
Jun 03, 2021 13.61 13.67 13.50 13.56 20,515,782 -0.05(-0.38%)
Jun 02, 2021 13.80 13.81 13.57 13.61 15,646,645 -0.17(-1.24%)
Jun 01, 2021 13.68 13.87 13.67 13.78 22,981,698 +0.19(+1.39%)
May 28, 2021 13.50 13.63 13.35 13.59 15,376,882 +0.04(+0.32%)
May 27, 2021 13.44 13.59 13.40 13.55 43,653,688 +0.27(+2.07%)
May 26, 2021 13.23 13.32 13.13 13.27 14,224,987 +0.11(+0.85%)
May 25, 2021 13.38 13.59 13.14 13.16 10,754,076 -0.24(-1.79%)
May 24, 2021 13.47 13.53 13.36 13.40 10,375,276 -0.08(-0.57%)
May 21, 2021 13.33 13.55 13.32 13.48 15,806,397 +0.18(+1.35%)
May 20, 2021 13.32 13.38 13.13 13.30 11,058,447 -0.09(-0.70%)
May 19, 2021 13.32 13.42 13.09 13.39 16,227,471 -0.08(-0.57%)
May 18, 2021 13.68 13.78 13.45 13.47 13,063,515 -0.18(-1.32%)
May 17, 2021 13.52 13.68 13.47 13.65 11,066,598 +0.07(+0.51%)
May 14, 2021 13.43 13.61 13.37 13.58 14,830,624 +0.27(+1.99%)
May 13, 2021 12.95 13.40 12.91 13.32 20,878,002 +0.27(+2.10%)
May 12, 2021 13.58 13.66 13.00 13.04 13,134,037 -0.38(-2.81%)
May 11, 2021 13.40 13.71 13.37 13.42 14,483,298 -0.09(-0.63%)
May 10, 2021 13.68 13.74 13.50 13.50 12,124,741 -0.03(-0.25%)
May 07, 2021 13.18 13.56 13.13 13.54 9,076,046 +0.07(+0.51%)
May 06, 2021 13.44 13.48 13.20 13.47 8,198,049 +0.15(+1.09%)
May 05, 2021 13.26 13.45 13.11 13.32 8,446,587 +0.06(+0.45%)
May 04, 2021 13.10 13.26 12.93 13.26 14,353,305 +0.12(+0.91%)
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.