Huntington Bancshares (NQ: HBAN )

12.24 -0.04 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 12.32 12.35 12.13 12.24 11,418,798 -0.04(-0.33%)
Jun 28, 2022 12.56 12.65 12.27 12.28 10,036,556 -0.09(-0.73%)
Jun 27, 2022 12.62 12.62 12.30 12.37 7,184,404 -0.14(-1.12%)
Jun 24, 2022 11.99 12.52 11.96 12.51 14,079,055 +0.57(+4.77%)
Jun 23, 2022 12.15 12.16 11.72 11.94 10,933,567 -0.23(-1.89%)
Jun 22, 2022 12.02 12.23 11.94 12.17 10,024,752 +0.05(+0.41%)
Jun 21, 2022 12.18 12.31 12.04 12.12 10,190,464 +0.18(+1.51%)
Jun 17, 2022 11.88 12.15 11.85 11.94 26,570,108 +0.10(+0.84%)
Jun 16, 2022 12.22 12.26 11.80 11.84 15,280,954 -0.70(-5.58%)
Jun 15, 2022 12.50 12.77 12.35 12.54 19,247,522 +0.30(+2.45%)
Jun 14, 2022 12.32 12.50 12.10 12.24 15,447,262 -0.02(-0.16%)
Jun 13, 2022 12.13 12.41 12.04 12.26 19,305,494 -0.19(-1.53%)
Jun 10, 2022 12.81 12.86 12.42 12.45 17,105,844 -0.63(-4.82%)
Jun 09, 2022 13.51 13.53 13.08 13.08 8,415,119 -0.44(-3.25%)
Jun 08, 2022 13.65 13.65 13.46 13.52 7,312,227 -0.23(-1.67%)
Jun 07, 2022 13.60 13.76 13.44 13.75 10,825,993 +0.05(+0.36%)
Jun 06, 2022 13.71 13.96 13.64 13.70 9,936,061 +0.11(+0.81%)
Jun 03, 2022 13.61 13.68 13.53 13.59 9,761,615 -0.21(-1.52%)
Jun 02, 2022 13.67 13.82 13.50 13.80 11,479,536 +0.21(+1.55%)
Jun 01, 2022 13.87 13.90 13.37 13.59 10,562,769 -0.29(-2.09%)
May 31, 2022 13.85 14.00 13.63 13.88 17,286,604 -0.05(-0.36%)
May 27, 2022 13.82 13.93 13.77 13.93 6,586,837 +0.12(+0.87%)
May 26, 2022 13.57 13.87 13.56 13.81 11,114,511 +0.17(+1.25%)
May 25, 2022 13.43 13.72 13.38 13.64 8,332,407 +0.22(+1.64%)
May 24, 2022 13.53 13.54 13.12 13.42 9,666,728 -0.09(-0.67%)
May 23, 2022 13.33 13.66 13.19 13.51 12,716,737 +0.49(+3.76%)
May 20, 2022 13.20 13.31 12.75 13.02 14,065,175 -0.09(-0.69%)
May 19, 2022 12.97 13.27 12.97 13.11 16,014,617 -0.08(-0.61%)
May 18, 2022 13.42 13.43 13.09 13.19 11,413,992 -0.28(-2.08%)
May 17, 2022 13.16 13.48 13.16 13.47 11,206,343 +0.56(+4.34%)
May 16, 2022 13.02 13.15 12.79 12.91 9,984,874 -0.14(-1.07%)
May 13, 2022 13.01 13.17 12.90 13.05 11,637,238 +0.17(+1.32%)
May 12, 2022 12.71 12.95 12.55 12.88 15,671,520 +0.10(+0.78%)
May 11, 2022 13.12 13.36 12.77 12.78 12,081,632 -0.32(-2.44%)
May 10, 2022 13.25 13.38 12.71 13.10 17,119,640 -0.06(-0.46%)
May 09, 2022 13.21 13.33 13.03 13.16 10,333,018 -0.19(-1.42%)
May 06, 2022 13.59 13.62 13.20 13.35 11,571,918 -0.26(-1.91%)
May 05, 2022 13.80 13.81 13.36 13.61 12,933,956 -0.29(-2.09%)
May 04, 2022 13.51 13.91 13.40 13.90 13,540,153 +0.41(+3.04%)
May 03, 2022 13.39 13.61 13.24 13.49 14,721,885 +0.23(+1.73%)
May 02, 2022 13.22 13.37 12.98 13.26 20,107,952 +0.11(+0.84%)
Apr 29, 2022 13.58 13.71 13.12 13.15 19,456,256 -0.43(-3.17%)
Apr 28, 2022 13.64 13.70 13.38 13.58 13,683,022 +0.08(+0.59%)
Apr 27, 2022 13.58 13.66 13.39 13.50 14,194,172 -0.07(-0.52%)
Apr 26, 2022 13.71 14.04 13.57 13.57 14,513,213 -0.33(-2.37%)
Apr 25, 2022 13.84 13.93 13.49 13.90 18,895,408 +0.14(+1.02%)
Apr 22, 2022 14.35 14.35 13.73 13.76 17,257,044 -0.34(-2.41%)
Apr 21, 2022 14.50 14.90 14.06 14.10 24,277,732 -0.14(-0.98%)
Apr 20, 2022 14.19 14.50 14.13 14.24 19,033,220 +0.17(+1.21%)
Apr 19, 2022 13.70 14.08 13.57 14.07 16,990,176 +0.55(+4.07%)
Apr 18, 2022 13.29 13.57 13.27 13.52 9,988,947 +0.16(+1.20%)
Apr 14, 2022 13.42 13.58 13.30 13.36 10,599,113 -0.08(-0.60%)
Apr 13, 2022 13.35 13.48 13.26 13.44 12,387,174 -0.03(-0.22%)
Apr 12, 2022 13.84 13.95 13.38 13.47 12,205,096 -0.33(-2.39%)
Apr 11, 2022 13.80 14.16 13.73 13.80 13,312,294 +0.00(+0.00%)
Apr 08, 2022 13.81 13.99 13.71 13.80 11,862,793 -0.05(-0.36%)
Apr 07, 2022 14.09 14.20 13.62 13.85 16,652,380 -0.26(-1.84%)
Apr 06, 2022 14.25 14.34 14.07 14.11 13,349,373 -0.26(-1.81%)
Apr 05, 2022 14.35 14.63 14.34 14.37 8,254,279 -0.07(-0.48%)
Apr 04, 2022 14.42 14.56 14.14 14.44 9,498,100 +0.00(+0.00%)
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.