UK markets open in 1 hour 50 minutes

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.47+0.11 (+0.77%)
At close: 04:00PM EDT
14.34 -0.13 (-0.90%)
After hours: 07:36PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202214.3514.5514.3114.4714.477,031,200
15 Aug 202214.2114.4014.1314.3614.366,076,000
12 Aug 202214.3114.3714.1514.3514.357,707,200
11 Aug 202214.0614.3514.0614.1914.1912,779,200
10 Aug 202213.7814.0613.7513.9613.9612,067,500
09 Aug 202213.5013.5813.3913.5813.588,350,600
08 Aug 202213.4813.6313.4113.4613.468,352,500
05 Aug 202213.3313.5813.2613.4513.459,234,000
04 Aug 202213.4213.4313.2913.3213.329,957,200
03 Aug 202213.2913.4513.1913.3913.399,362,600
02 Aug 202213.3613.3613.1013.2113.219,812,900
01 Aug 202213.2013.3713.0813.3513.3510,541,900
29 Jul 202213.0813.3313.0513.2913.2915,653,100
28 Jul 202213.0913.2012.8813.0413.0413,837,400
27 Jul 202212.9013.1712.8513.0913.097,928,700
26 Jul 202213.1813.2312.8312.8812.888,288,900
25 Jul 202213.1613.3113.0113.2713.279,184,600
22 Jul 202213.3913.4512.9413.0213.0212,271,700
21 Jul 202213.0513.4912.8213.3413.3420,004,700
20 Jul 202212.9313.0212.7712.9612.9615,176,100
19 Jul 202212.7713.0912.7513.0413.0412,855,100
18 Jul 202212.6912.8512.5112.5812.5811,293,100
15 Jul 202212.0912.5812.0412.5112.5112,764,100
14 Jul 202211.8811.9311.7411.8911.8912,813,900
13 Jul 202212.3012.3011.9212.1312.1315,210,500
12 Jul 202212.2012.5912.1512.3412.3411,522,600
11 Jul 202212.1612.3712.0912.2912.298,468,300
08 Jul 202212.4612.4612.1812.2712.279,446,100
07 Jul 202212.2712.4212.2612.3812.389,425,200
06 Jul 202212.0412.2011.9212.1312.1312,583,800
05 Jul 202211.8712.1311.6912.1312.1313,911,100
01 Jul 202211.8712.1511.6712.1012.1020,518,500
30 Jun 202211.9412.2211.7712.0312.0316,300,600
29 Jun 202212.3212.3912.1312.2412.2411,418,800
28 Jun 202212.5612.6512.2712.2812.2810,035,900
27 Jun 202212.6212.6212.3012.3712.377,184,700
24 Jun 202211.9912.5211.9612.5112.5114,079,000
23 Jun 202212.1512.1611.7311.9411.9410,933,600
22 Jun 202212.0212.2311.9412.1712.1710,024,100
21 Jun 202212.1812.3112.0412.1212.1210,190,400
17 Jun 202211.8812.1511.8511.9411.9426,544,500
16 Jun 202212.2212.2611.8011.8411.8415,281,700
16 Jun 20220.155 Dividend
15 Jun 202212.5012.7712.3512.5412.3919,258,700
14 Jun 202212.3212.5012.1012.2412.0915,460,500
13 Jun 202212.1312.4112.0412.2612.1119,305,300
10 Jun 202212.8112.8612.4212.4512.3017,102,600
09 Jun 202213.5113.5313.0813.0812.928,414,900
08 Jun 202213.6513.6513.4613.5213.357,312,200
07 Jun 202213.6013.7613.4413.7513.5810,826,000
06 Jun 202213.7113.9613.6413.7013.539,936,100
03 Jun 202213.6113.6813.5313.5913.429,761,600
02 Jun 202213.6713.8313.5013.8013.6311,480,700
01 Jun 202213.8713.9013.3713.5913.4210,562,700
31 May 202213.8514.0013.6313.8813.7117,286,600
27 May 202213.8213.9313.7713.9313.766,586,800
26 May 202213.5713.8713.5713.8113.6411,114,400
25 May 202213.4313.7213.3813.6413.478,335,400
24 May 202213.5413.5413.1213.4213.259,667,200
23 May 202213.3313.6713.1913.5113.3412,716,800
20 May 202213.2013.3112.7513.0212.8614,067,500
19 May 202212.9713.2712.9713.1112.9516,014,900
18 May 202213.4213.4313.0913.1913.0311,414,000
17 May 202213.1613.4813.1613.4713.3011,209,200
16 May 202213.0213.1512.8012.9112.759,985,900
13 May 202213.0113.1712.9113.0512.8911,637,200
12 May 202212.7112.9512.5612.8812.7215,671,400
11 May 202213.1213.3612.7712.7812.6212,081,500
10 May 202213.2513.3912.7113.1012.9417,119,600
09 May 202213.2113.3313.0313.1613.0010,334,000
06 May 202213.5913.6213.2013.3513.1811,571,900
05 May 202213.8013.8113.3613.6113.4412,934,000
04 May 202213.5113.9113.4013.9013.7313,541,100
03 May 202213.3913.6113.2513.4913.3214,721,900
02 May 202213.2213.3712.9813.2613.1020,107,900
29 Apr 202213.5813.7113.1213.1512.9919,427,500
28 Apr 202213.6413.7013.3813.5813.4113,683,000
27 Apr 202213.5813.6613.3913.5013.3314,194,600
26 Apr 202213.7114.0513.5713.5713.4014,514,300
25 Apr 202213.8413.9313.4913.9013.7318,895,900
22 Apr 202214.3514.3513.7413.7613.5917,257,000
21 Apr 202214.5014.9114.0614.1013.9324,290,000
20 Apr 202214.1914.5014.1414.2414.0619,033,900
19 Apr 202213.7014.0813.5714.0713.9016,990,200
18 Apr 202213.2913.5713.2713.5213.359,989,000
14 Apr 202213.4213.5813.3013.3613.1910,599,100
13 Apr 202213.3513.4813.2613.4413.2712,387,200
12 Apr 202213.8413.9513.3813.4713.3012,205,700
11 Apr 202213.8014.1613.7313.8013.6313,312,700
08 Apr 202213.8113.9913.7113.8013.6311,862,700
07 Apr 202214.0914.2013.6213.8513.6816,652,600
06 Apr 202214.2514.3414.0714.1113.9413,351,100
05 Apr 202214.3514.6314.3414.3714.198,254,300
04 Apr 202214.4214.5614.1414.4414.269,498,100
01 Apr 202214.8314.9014.3514.4414.2612,519,200
31 Mar 202214.8714.9814.6114.6214.4410,430,900
30 Mar 202215.3115.3614.7914.8914.717,932,100
29 Mar 202215.3715.4415.1315.3315.147,172,300
28 Mar 202215.2615.2614.8415.0914.906,239,200
25 Mar 202215.1415.4115.1115.3515.165,816,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...