Skip to main content

Huntington Bancshares (NQ: HBAN )

12.75 -0.23 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.97 13.09 12.90 13.01 10,108,154 -0.04(-0.28%)
Dec 29, 2022 12.93 13.06 12.88 13.04 9,031,212 +0.15(+1.14%)
Dec 28, 2022 12.95 13.01 12.87 12.89 7,458,983 -0.06(-0.43%)
Dec 27, 2022 13.01 13.01 12.88 12.95 7,279,917 -0.01(-0.07%)
Dec 23, 2022 12.87 12.97 12.80 12.96 9,825,526 +0.13(+1.01%)
Dec 22, 2022 12.86 12.88 12.59 12.83 11,114,001 -0.08(-0.64%)
Dec 21, 2022 12.85 12.95 12.82 12.91 11,440,228 +0.20(+1.60%)
Dec 20, 2022 12.69 12.79 12.63 12.71 13,929,042 +0.08(+0.66%)
Dec 19, 2022 12.60 12.76 12.53 12.63 13,345,012 +0.04(+0.29%)
Dec 16, 2022 12.46 12.62 12.39 12.59 37,576,312 +0.06(+0.48%)
Dec 15, 2022 12.57 12.60 12.41 12.53 19,551,370 -0.17(-1.36%)
Dec 14, 2022 12.99 13.03 12.64 12.70 31,551,616 -0.26(-1.97%)
Dec 13, 2022 13.33 13.46 12.84 12.96 39,972,264 -0.36(-2.74%)
Dec 12, 2022 13.29 13.34 13.11 13.32 18,603,324 +0.05(+0.41%)
Dec 09, 2022 13.31 13.41 13.26 13.27 15,311,152 -0.06(-0.48%)
Dec 08, 2022 13.43 13.49 13.26 13.33 18,047,098 -0.05(-0.34%)
Dec 07, 2022 13.31 13.69 13.28 13.38 25,583,592 -0.01(-0.07%)
Dec 06, 2022 13.53 13.65 13.23 13.39 18,329,762 -0.19(-1.41%)
Dec 05, 2022 14.16 14.17 13.50 13.58 16,152,352 -0.52(-3.69%)
Dec 02, 2022 14.04 14.14 13.96 14.10 15,754,987 -0.12(-0.83%)
Dec 01, 2022 14.10 14.35 13.95 14.22 18,880,158 +0.10(+0.71%)
Nov 30, 2022 13.97 14.15 13.56 14.12 24,530,038 +0.16(+1.18%)
Nov 29, 2022 13.80 13.99 13.74 13.95 13,003,104 +0.23(+1.66%)
Nov 28, 2022 13.80 13.87 13.67 13.73 11,437,797 -0.17(-1.25%)
Nov 25, 2022 13.83 14.04 13.82 13.90 5,204,619 +0.06(+0.46%)
Nov 23, 2022 13.76 13.89 13.74 13.83 7,369,374 +0.02(+0.13%)
Nov 22, 2022 13.72 13.85 13.67 13.82 8,634,053 +0.19(+1.41%)
Nov 21, 2022 13.55 13.69 13.54 13.62 8,213,622 +0.05(+0.34%)
Nov 18, 2022 13.70 13.75 13.49 13.58 10,598,121 +0.10(+0.74%)
Nov 17, 2022 13.44 13.55 13.35 13.48 12,881,052 -0.11(-0.81%)
Nov 16, 2022 13.76 13.81 13.58 13.59 13,355,988 -0.18(-1.32%)
Nov 15, 2022 13.79 13.90 13.61 13.77 21,513,878 +0.13(+0.94%)
Nov 14, 2022 13.63 13.81 13.58 13.64 18,520,588 -0.01(-0.07%)
Nov 11, 2022 13.92 14.03 13.53 13.65 24,518,140 -0.19(-1.38%)
Nov 10, 2022 14.10 14.18 13.72 13.84 32,660,736 +0.18(+1.34%)
Nov 09, 2022 14.00 14.02 13.63 13.66 20,452,000 -0.46(-3.23%)
Nov 08, 2022 14.08 14.22 13.99 14.12 15,517,285 -0.02(-0.13%)
Nov 07, 2022 14.10 14.19 14.00 14.14 15,041,582 +0.11(+0.78%)
Nov 04, 2022 13.78 14.04 13.72 14.03 17,795,200 +0.42(+3.08%)
Nov 03, 2022 13.55 13.75 13.35 13.61 15,218,099 -0.05(-0.40%)
Nov 02, 2022 13.86 13.65 13.66 17,917,856 -0.27(-1.96%)
Nov 01, 2022 13.95 14.02 13.87 13.93 11,536,513 +0.09(+0.66%)
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%)
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.