Skip to main content

Huntington Bancshares (NQ: HBAN )

12.78 +0.07 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 12.34 12.47 12.14 12.37 19,403,372 -0.04(-0.36%)
May 27, 2022 12.31 12.41 12.26 12.41 7,393,404 +0.11(+0.87%)
May 26, 2022 12.09 12.35 12.09 12.30 12,475,498 +0.15(+1.25%)
May 25, 2022 11.96 12.22 11.92 12.15 9,352,722 +0.20(+1.64%)
May 24, 2022 12.05 12.06 11.69 11.96 10,850,432 -0.08(-0.67%)
May 23, 2022 11.88 12.17 11.75 12.04 14,273,919 +0.44(+3.76%)
May 20, 2022 11.76 11.86 11.36 11.60 15,787,475 -0.08(-0.69%)
May 19, 2022 11.56 11.82 11.56 11.68 17,975,630 -0.07(-0.61%)
May 18, 2022 11.96 11.96 11.66 11.75 12,811,651 -0.25(-2.08%)
May 17, 2022 11.72 12.01 11.72 12.00 12,578,575 +0.50(+4.34%)
May 16, 2022 11.60 11.72 11.40 11.50 11,207,536 -0.12(-1.07%)
May 13, 2022 11.59 11.73 11.50 11.63 13,062,234 +0.15(+1.32%)
May 12, 2022 11.32 11.54 11.19 11.47 17,590,520 +0.09(+0.78%)
May 11, 2022 11.69 11.90 11.38 11.39 13,561,045 -0.29(-2.44%)
May 10, 2022 11.80 11.92 11.32 11.67 19,215,964 -0.05(-0.46%)
May 09, 2022 11.77 11.88 11.61 11.72 11,598,311 -0.17(-1.42%)
May 06, 2022 12.11 12.13 11.76 11.89 12,988,912 -0.23(-1.91%)
May 05, 2022 12.29 12.30 11.90 12.13 14,517,737 -0.26(-2.09%)
May 04, 2022 12.04 12.39 11.94 12.38 15,198,157 +0.37(+3.04%)
May 03, 2022 11.93 12.13 11.80 12.02 16,524,600 +0.20(+1.73%)
May 02, 2022 11.78 11.91 11.56 11.81 22,570,198 +0.10(+0.84%)
Apr 29, 2022 12.10 12.21 11.69 11.72 21,838,702 -0.38(-3.17%)
Apr 28, 2022 12.15 12.21 11.92 12.10 15,358,527 +0.07(+0.59%)
Apr 27, 2022 12.10 12.17 11.93 12.03 15,932,268 -0.06(-0.52%)
Apr 26, 2022 12.21 12.51 12.09 12.09 16,290,376 -0.29(-2.37%)
Apr 25, 2022 12.33 12.41 12.02 12.38 21,209,178 +0.12(+1.02%)
Apr 22, 2022 12.78 12.78 12.24 12.26 19,370,194 -0.30(-2.41%)
Apr 21, 2022 12.92 13.28 12.53 12.56 27,250,574 -0.12(-0.98%)
Apr 20, 2022 12.64 12.92 12.59 12.69 21,363,864 +0.15(+1.21%)
Apr 19, 2022 12.21 12.54 12.09 12.54 19,070,646 +0.49(+4.07%)
Apr 18, 2022 11.84 12.09 11.82 12.05 11,212,108 +0.14(+1.20%)
Apr 14, 2022 11.96 12.10 11.85 11.90 11,896,989 -0.07(-0.60%)
Apr 13, 2022 11.89 12.01 11.81 11.97 13,904,001 -0.03(-0.22%)
Apr 12, 2022 12.33 12.43 11.92 12.00 13,699,627 -0.29(-2.39%)
Apr 11, 2022 12.29 12.62 12.23 12.29 14,942,403 +0.00(+0.00%)
Apr 08, 2022 12.30 12.46 12.21 12.29 13,315,409 -0.04(-0.36%)
Apr 07, 2022 12.55 12.65 12.13 12.34 18,691,488 -0.23(-1.84%)
Apr 06, 2022 12.70 12.78 12.54 12.57 14,984,022 -0.23(-1.81%)
Apr 05, 2022 12.78 13.03 12.78 12.80 9,265,027 -0.06(-0.49%)
Apr 04, 2022 12.85 12.97 12.60 12.86 10,661,156 +0.00(+0.00%)
Apr 01, 2022 13.21 13.27 12.78 12.86 14,052,332 -0.16(-1.23%)
Mar 31, 2022 13.25 13.35 13.02 13.03 11,706,415 -0.24(-1.81%)
Mar 30, 2022 13.64 13.68 13.18 13.27 8,903,426 -0.39(-2.87%)
Mar 29, 2022 13.69 13.76 13.47 13.66 8,050,510 +0.21(+1.59%)
Mar 28, 2022 13.60 13.60 13.22 13.44 7,012,863 -0.23(-1.69%)
Mar 25, 2022 13.49 13.73 13.46 13.68 6,529,247 +0.19(+1.39%)
Mar 24, 2022 13.41 13.55 13.29 13.49 9,412,366 +0.13(+1.00%)
Mar 23, 2022 13.62 13.71 13.32 13.35 7,430,004 -0.38(-2.79%)
Mar 22, 2022 13.65 13.88 13.58 13.74 10,437,956 +0.30(+2.25%)
Mar 21, 2022 13.61 13.76 13.31 13.43 8,518,580 -0.04(-0.26%)
Mar 18, 2022 13.44 13.58 13.21 13.47 24,048,144 -0.06(-0.46%)
Mar 17, 2022 13.49 13.58 13.19 13.53 11,624,211 -0.08(-0.56%)
Mar 16, 2022 13.38 13.61 13.35 13.61 18,800,978 +0.41(+3.07%)
Mar 15, 2022 13.34 13.45 13.00 13.20 10,772,750 -0.06(-0.47%)
Mar 14, 2022 13.21 13.49 13.11 13.26 13,894,336 +0.28(+2.17%)
Mar 11, 2022 13.00 13.26 12.95 12.98 14,982,399 +0.11(+0.82%)
Mar 10, 2022 12.77 12.96 12.69 12.88 11,691,713 -0.10(-0.75%)
Mar 09, 2022 12.89 13.11 12.83 12.97 12,470,080 +0.46(+3.66%)
Mar 08, 2022 12.69 12.92 12.33 12.52 16,156,633 +0.09(+0.71%)
Mar 07, 2022 12.89 12.99 12.42 12.43 19,317,878 -0.59(-4.54%)
Mar 04, 2022 12.97 13.08 12.80 13.02 16,043,042 -0.28(-2.12%)
Mar 03, 2022 13.31 13.41 13.07 13.30 9,405,480 -0.01(-0.07%)
Mar 02, 2022 12.84 13.40 12.83 13.31 13,592,456 +0.62(+4.86%)
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.