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 (%)
Jul 29, 2022 11.82 12.04 11.79 12.01 17,324,808 +0.23(+1.92%)
Jul 28, 2022 11.83 11.92 11.64 11.78 15,314,670 -0.05(-0.38%)
Jul 27, 2022 11.66 11.90 11.61 11.83 8,779,609 +0.19(+1.63%)
Jul 26, 2022 11.91 11.95 11.59 11.64 9,174,042 -0.35(-2.94%)
Jul 25, 2022 11.88 12.03 11.75 11.99 10,165,517 +0.23(+1.92%)
Jul 22, 2022 12.10 12.15 11.69 11.76 13,582,404 -0.29(-2.40%)
Jul 21, 2022 11.79 12.18 11.58 12.05 22,141,086 +0.34(+2.93%)
Jul 20, 2022 11.68 11.76 11.54 11.71 16,795,954 -0.07(-0.61%)
Jul 19, 2022 11.54 11.83 11.52 11.78 14,227,622 +0.42(+3.66%)
Jul 18, 2022 11.47 11.61 11.30 11.37 12,499,138 +0.06(+0.56%)
Jul 15, 2022 10.92 11.37 10.87 11.30 14,127,252 +0.56(+5.21%)
Jul 14, 2022 10.73 10.78 10.61 10.74 14,182,484 -0.22(-1.98%)
Jul 13, 2022 11.11 11.11 10.77 10.96 16,834,972 -0.19(-1.74%)
Jul 12, 2022 11.02 11.38 10.98 11.15 12,753,126 +0.05(+0.45%)
Jul 11, 2022 10.99 11.18 10.92 11.10 9,372,658 +0.02(+0.16%)
Jul 08, 2022 11.26 11.26 11.00 11.09 10,454,943 -0.10(-0.89%)
Jul 07, 2022 11.09 11.22 11.07 11.19 10,431,764 +0.23(+2.06%)
Jul 06, 2022 10.88 11.02 10.77 10.96 13,927,397 +0.00(+0.00%)
Jul 05, 2022 10.72 10.96 10.56 10.96 15,396,718 +0.03(+0.25%)
Jul 01, 2022 10.72 10.98 10.54 10.93 22,722,202 +0.06(+0.58%)
Jun 30, 2022 10.79 11.04 10.63 10.87 18,041,586 -0.19(-1.72%)
Jun 29, 2022 11.13 11.16 10.96 11.06 12,638,262 -0.04(-0.33%)
Jun 28, 2022 11.35 11.43 11.09 11.10 11,108,404 -0.08(-0.73%)
Jun 27, 2022 11.40 11.40 11.11 11.18 7,951,658 -0.13(-1.12%)
Jun 24, 2022 10.83 11.31 10.81 11.30 15,582,620 +0.51(+4.77%)
Jun 23, 2022 10.98 10.99 10.59 10.79 12,101,211 -0.21(-1.89%)
Jun 22, 2022 10.86 11.05 10.79 11.00 11,095,340 +0.05(+0.41%)
Jun 21, 2022 11.00 11.12 10.88 10.95 11,278,749 +0.16(+1.51%)
Jun 17, 2022 10.73 10.98 10.71 10.79 29,407,648 +0.09(+0.84%)
Jun 16, 2022 11.04 11.08 10.66 10.70 16,912,874 -0.49(-4.40%)
Jun 15, 2022 11.15 11.40 11.02 11.19 21,569,660 +0.27(+2.45%)
Jun 14, 2022 10.99 11.15 10.79 10.92 17,310,914 -0.02(-0.16%)
Jun 13, 2022 10.82 11.07 10.74 10.94 21,634,626 -0.17(-1.53%)
Jun 10, 2022 11.43 11.48 11.08 11.11 19,169,598 -0.56(-4.82%)
Jun 09, 2022 12.06 12.07 11.67 11.67 9,430,370 -0.39(-3.26%)
Jun 08, 2022 12.18 12.18 12.01 12.06 8,194,418 -0.21(-1.67%)
Jun 07, 2022 12.14 12.28 11.99 12.27 12,132,107 +0.04(+0.36%)
Jun 06, 2022 12.23 12.46 12.17 12.23 11,134,808 +0.10(+0.81%)
Jun 03, 2022 12.14 12.21 12.07 12.13 10,939,316 -0.19(-1.52%)
Jun 02, 2022 12.20 12.34 12.05 12.31 12,864,497 +0.19(+1.55%)
Jun 01, 2022 12.38 12.40 11.93 12.13 11,837,126 -0.26(-2.09%)
May 31, 2022 12.36 12.49 12.16 12.39 19,372,166 -0.04(-0.36%)
May 27, 2022 12.33 12.43 12.28 12.43 7,381,513 +0.11(+0.87%)
May 26, 2022 12.11 12.37 12.10 12.32 12,455,433 +0.15(+1.25%)
May 25, 2022 11.98 12.24 11.94 12.17 9,337,679 +0.20(+1.64%)
May 24, 2022 12.07 12.08 11.71 11.98 10,832,981 -0.08(-0.67%)
May 23, 2022 11.89 12.19 11.77 12.06 14,250,961 +0.44(+3.76%)
May 20, 2022 11.78 11.88 11.38 11.62 15,762,083 -0.08(-0.69%)
May 19, 2022 11.57 11.84 11.57 11.70 17,946,718 -0.07(-0.61%)
May 18, 2022 11.98 11.98 11.68 11.77 12,791,045 -0.25(-2.08%)
May 17, 2022 11.74 12.03 11.74 12.02 12,558,344 +0.50(+4.34%)
May 16, 2022 11.62 11.73 11.42 11.52 11,189,510 -0.12(-1.07%)
May 13, 2022 11.61 11.75 11.52 11.65 13,041,225 +0.15(+1.32%)
May 12, 2022 11.34 11.56 11.20 11.49 17,562,228 +0.09(+0.78%)
May 11, 2022 11.71 11.92 11.40 11.40 13,539,234 -0.29(-2.44%)
May 10, 2022 11.82 11.94 11.34 11.69 19,185,058 -0.05(-0.46%)
May 09, 2022 11.79 11.89 11.63 11.74 11,579,656 -0.17(-1.42%)
May 06, 2022 12.13 12.15 11.78 11.91 12,968,021 -0.23(-1.91%)
May 05, 2022 12.31 12.32 11.92 12.14 14,494,387 -0.26(-2.09%)
May 04, 2022 12.06 12.41 11.96 12.40 15,173,713 +0.37(+3.04%)
May 03, 2022 11.95 12.14 11.82 12.04 16,498,023 +0.21(+1.73%)
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.