Huntington Bancshares (NQ: HBAN )

14.45 +0.09 (+0.59%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 15.01 15.19 14.76 15.18 12,132,220 +0.12(+0.80%)
Jan 27, 2022 15.70 15.78 14.98 15.06 14,739,562 -0.37(-2.40%)
Jan 26, 2022 15.73 15.76 15.17 15.43 17,026,112 -0.09(-0.58%)
Jan 25, 2022 15.49 15.69 15.01 15.52 17,130,924 -0.12(-0.77%)
Jan 24, 2022 15.09 15.68 14.75 15.64 24,476,036 +0.46(+3.03%)
Jan 21, 2022 15.86 15.93 14.91 15.18 33,069,668 -1.50(-8.99%)
Jan 20, 2022 17.03 17.32 16.63 16.68 18,499,548 -0.43(-2.51%)
Jan 19, 2022 17.47 17.56 17.09 17.11 16,133,044 -0.34(-1.95%)
Jan 18, 2022 17.71 17.79 17.31 17.45 14,130,459 -0.18(-1.02%)
Jan 14, 2022 17.63 0 +0.30(+1.73%)
Jan 13, 2022 17.24 17.44 17.14 17.33 12,630,774 +0.24(+1.40%)
Jan 12, 2022 17.01 17.15 16.91 17.09 10,961,004 +0.08(+0.47%)
Jan 11, 2022 16.99 17.09 16.76 17.01 14,773,595 -0.02(-0.12%)
Jan 10, 2022 17.35 17.47 16.84 17.03 15,923,703 -0.19(-1.10%)
Jan 07, 2022 17.00 17.34 16.95 17.22 11,697,881 +0.19(+1.12%)
Jan 06, 2022 16.70 17.06 16.59 17.03 12,747,739 +0.61(+3.71%)
Jan 05, 2022 16.50 16.70 16.41 16.42 11,827,263 +0.02(+0.12%)
Jan 04, 2022 15.94 16.50 15.94 16.40 10,338,118 +0.60(+3.80%)
Jan 03, 2022 15.80 15.98 15.49 15.80 10,812,479 +0.38(+2.46%)
Dec 31, 2021 15.39 15.50 15.36 15.42 5,027,952 -0.01(-0.06%)
Dec 30, 2021 15.44 15.64 15.41 15.43 4,614,803 +0.00(+0.00%)
Dec 29, 2021 15.43 15.54 15.34 15.43 5,322,147 +0.01(+0.06%)
Dec 28, 2021 15.34 15.50 15.30 15.42 4,542,947 +0.02(+0.13%)
Dec 27, 2021 15.26 15.41 15.12 15.40 4,493,148 +0.14(+0.92%)
Dec 23, 2021 15.25 15.44 15.21 15.26 6,460,036 +0.14(+0.93%)
Dec 22, 2021 15.06 15.19 14.93 15.12 5,911,720 +0.05(+0.33%)
Dec 21, 2021 14.75 15.12 14.72 15.07 8,914,578 +0.53(+3.65%)
Dec 20, 2021 14.71 14.71 14.24 14.54 11,740,829 -0.34(-2.28%)
Dec 17, 2021 15.28 15.37 14.75 14.88 25,775,528 -0.50(-3.25%)
Dec 16, 2021 15.39 15.68 15.27 15.38 12,758,890 +0.00(+0.00%)
Dec 15, 2021 15.33 15.54 15.06 15.38 15,787,487 +0.17(+1.12%)
Dec 14, 2021 14.96 15.31 14.92 15.21 15,308,088 +0.29(+1.94%)
Dec 13, 2021 15.19 15.24 14.84 14.92 8,402,918 -0.34(-2.25%)
Dec 10, 2021 15.55 15.55 15.16 15.26 8,025,472 -0.17(-1.08%)
Dec 09, 2021 15.26 15.59 15.23 15.43 6,977,622 +0.01(+0.06%)
Dec 08, 2021 15.53 15.56 15.34 15.42 7,201,014 -0.07(-0.45%)
Dec 07, 2021 15.31 15.56 15.27 15.49 9,584,683 +0.24(+1.57%)
Dec 06, 2021 15.20 15.48 15.02 15.25 10,027,967 +0.31(+2.07%)
Dec 03, 2021 15.19 15.26 14.77 14.94 14,143,921 -0.29(-1.90%)
Dec 02, 2021 14.85 15.29 14.67 15.23 13,781,418 +0.57(+3.89%)
Dec 01, 2021 15.28 15.43 14.66 14.66 13,512,823 -0.18(-1.21%)
Nov 30, 2021 15.15 15.21 14.81 14.84 18,227,428 -0.53(-3.45%)
Nov 29, 2021 15.63 15.74 15.22 15.37 9,690,007 +0.00(+0.00%)
Nov 26, 2021 15.82 15.84 15.23 15.37 10,727,226 -0.97(-5.94%)
Nov 24, 2021 16.40 16.52 16.25 16.34 5,322,772 -0.06(-0.37%)
Nov 23, 2021 16.33 16.43 16.21 16.40 8,232,827 +0.20(+1.23%)
Nov 22, 2021 16.29 16.39 16.06 16.20 6,681,734 +0.18(+1.12%)
Nov 19, 2021 15.85 16.14 15.72 16.02 11,805,943 -0.15(-0.93%)
Nov 18, 2021 16.31 16.19 16.14 16.17 10,158,995 -0.14(-0.86%)
Nov 17, 2021 16.33 16.41 16.12 16.31 8,109,151 -0.18(-1.09%)
Nov 16, 2021 16.46 16.62 16.36 16.49 6,365,659 +0.03(+0.18%)
Nov 15, 2021 16.30 16.53 16.20 16.46 8,762,073 +0.21(+1.29%)
Nov 12, 2021 16.21 16.33 16.09 16.25 7,615,794 -0.03(-0.18%)
Nov 11, 2021 15.91 16.38 15.88 16.28 11,471,486 +0.39(+2.45%)
Nov 10, 2021 16.00 15.89 8,201,929 +0.02(+0.13%)
Nov 09, 2021 15.81 15.96 15.75 15.87 6,961,112 -0.06(-0.38%)
Nov 08, 2021 15.91 16.02 15.82 15.93 8,295,297 +0.08(+0.50%)
Nov 05, 2021 16.00 16.11 15.70 15.85 8,030,832 +0.10(+0.63%)
Nov 04, 2021 16.16 16.16 15.61 15.75 8,013,522 -0.45(-2.78%)
Nov 03, 2021 15.70 16.30 15.66 16.20 9,743,691 +0.39(+2.47%)
Nov 02, 2021 15.88 15.92 15.71 15.81 8,937,834 -0.14(-0.88%)
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.