HBAN - Huntington Bancshares Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20207.297.456.826.836.8313,736,500
02 Apr 20207.337.787.157.377.3710,177,200
01 Apr 20207.807.817.347.457.4510,230,600
31 Mar 20208.298.527.988.218.2115,633,500
30 Mar 20208.238.457.938.388.3810,411,800
27 Mar 20208.068.627.988.308.3015,901,900
26 Mar 20207.518.607.448.508.5015,544,400
25 Mar 20207.587.947.187.647.6418,525,700
24 Mar 20207.427.677.237.437.4319,288,000
23 Mar 20207.587.786.857.007.0012,937,100
20 Mar 20207.808.077.257.627.6220,332,400
19 Mar 20207.477.766.867.687.6822,654,000
18 Mar 20207.827.997.357.727.7216,587,900
17 Mar 20208.618.797.688.378.3724,100,500
16 Mar 20207.948.557.758.438.2815,691,400
13 Mar 20209.209.508.529.509.3315,997,600
12 Mar 20208.399.057.968.388.2317,195,700
11 Mar 20209.629.669.019.138.9729,290,700
10 Mar 20209.9310.199.259.979.7920,124,300
09 Mar 202010.5510.999.249.459.2820,120,800
06 Mar 202011.1211.6110.8711.1210.9220,856,400
05 Mar 202012.2412.3111.5811.7811.5716,861,900
04 Mar 202012.7012.8212.3912.6512.4221,492,600
03 Mar 202012.7813.3612.4412.5812.3625,218,500
02 Mar 202012.2313.1311.9712.9412.7119,653,100
28 Feb 202012.1512.3211.9112.2712.0533,656,500
27 Feb 202012.4512.8312.2012.3512.1321,359,200
26 Feb 202013.1113.1912.6812.7012.4712,170,700
25 Feb 202013.5213.5512.7912.8312.6012,025,000
24 Feb 202013.5613.5913.3813.5013.267,364,300
21 Feb 202014.0114.0813.8013.9113.668,930,500
20 Feb 202014.0214.2213.9914.1413.895,123,300
19 Feb 202013.9514.0613.9314.0313.786,607,100
18 Feb 202014.0314.1213.7313.9113.666,393,800
14 Feb 202014.1514.1614.0014.0813.835,274,700
13 Feb 202014.0114.1513.9414.1513.907,647,200
12 Feb 202014.1014.2214.0214.0513.805,206,800
11 Feb 202013.9914.1413.9614.0313.785,115,000
10 Feb 202013.8913.9813.8513.9313.685,460,300
07 Feb 202013.9114.0413.7813.9613.716,278,000
06 Feb 202014.1814.2413.9613.9713.727,625,700
05 Feb 202014.0814.2014.0014.0913.8412,139,500
04 Feb 202013.9314.0913.8513.8713.629,276,400
03 Feb 202013.7013.9313.6913.7213.4812,078,600
31 Jan 202013.7713.7713.5113.5713.3311,535,300
30 Jan 202013.4113.7613.3613.7513.519,733,800
29 Jan 202013.6113.6913.4513.4813.245,976,700
28 Jan 202013.5613.7013.4713.6013.3610,854,000
27 Jan 202013.4513.6113.4113.4913.2514,859,100
24 Jan 202014.2714.3113.6813.7213.4818,484,800
23 Jan 202014.7214.7213.9314.2714.0223,476,700
22 Jan 202014.5814.8614.5614.7314.4716,634,100
21 Jan 202014.6214.7214.4814.6114.359,144,000
17 Jan 202014.7414.7714.6114.7114.459,582,900
16 Jan 202014.5514.7514.5314.6614.408,456,200
15 Jan 202014.5014.5614.3414.4614.2012,287,400
14 Jan 202014.4914.6414.4014.6014.3411,634,100
13 Jan 202014.4314.5014.3514.4614.209,214,100
10 Jan 202014.5814.5814.3314.3814.125,809,900
09 Jan 202014.5714.6214.4614.5614.305,915,900
08 Jan 202014.4214.5914.4014.5314.279,332,700
07 Jan 202014.4714.5714.3114.4114.157,101,800
06 Jan 202014.6014.6414.4814.5714.317,198,700
03 Jan 202014.7914.8614.6014.8114.557,858,600
02 Jan 202015.1215.1614.8514.9914.729,975,100
31 Dec 201915.0615.1014.9815.0814.816,654,400
30 Dec 201915.1915.2015.0215.0414.775,750,900
27 Dec 201915.1615.2115.0515.1214.855,085,600
26 Dec 201915.2015.2015.0915.1814.916,087,700
24 Dec 201915.1415.1715.0315.1514.887,036,600
23 Dec 201915.1915.2215.0315.1214.855,301,200
20 Dec 201915.3515.3515.0915.1514.8818,442,500
19 Dec 201915.3515.3515.1415.1614.897,491,800
18 Dec 201915.3515.4115.2515.3015.0317,565,100
17 Dec 201915.2215.3515.1615.3315.0612,084,500
16 Dec 201915.5215.6015.3415.3414.9215,339,400
13 Dec 201915.4715.6215.2815.3514.9311,648,900
12 Dec 201915.2715.6315.2615.6015.1713,294,100
11 Dec 201915.4615.5715.1815.2114.7910,854,100
10 Dec 201915.2415.4315.2115.3714.955,813,800
09 Dec 201915.1515.3315.1415.2814.867,230,600
06 Dec 201915.1015.2515.0115.2114.796,946,200
05 Dec 201914.9415.0014.8414.8914.485,641,100
04 Dec 201914.7014.9314.6614.8514.445,801,300
03 Dec 201914.6514.7114.4514.6514.257,930,000
02 Dec 201914.9715.0714.8014.8314.425,660,200
29 Nov 201914.8714.9814.8414.8914.483,267,700
27 Nov 201914.8514.9514.7914.9214.515,373,000
26 Nov 201914.9114.9114.7514.7714.377,988,900
25 Nov 201914.9314.9614.8414.9114.506,741,400
22 Nov 201914.7414.9014.7114.8614.455,532,900
21 Nov 201914.7614.7814.5614.6914.297,202,900
20 Nov 201914.6914.7814.5614.6614.267,644,500
19 Nov 201914.7914.8714.7014.7914.386,612,800
18 Nov 201914.7714.8014.6814.7314.337,276,500
15 Nov 201914.6814.8214.6814.7914.385,977,900
14 Nov 201914.6314.7714.5814.6914.296,386,800
13 Nov 201914.7814.8314.6214.6714.275,863,600
12 Nov 201914.9615.0014.8314.9114.504,663,800
11 Nov 201914.8515.0114.8114.9314.525,536,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more