Skip to main content

Huntington Bancshares (NQ: HBAN )

13.90 +0.12 (+0.83%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.35 13.80 13.35 13.79 13,109,461 +0.45(+3.37%)
Mar 26, 2024 13.38 13.46 13.33 13.34 9,172,167 -0.03(-0.22%)
Mar 25, 2024 13.31 13.52 13.29 13.37 10,506,981 +0.06(+0.45%)
Mar 22, 2024 13.65 13.74 13.30 13.31 11,866,121 -0.30(-2.20%)
Mar 21, 2024 13.38 13.61 13.34 13.61 15,039,743 +0.29(+2.18%)
Mar 20, 2024 12.95 13.38 12.89 13.32 14,180,750 +0.32(+2.46%)
Mar 19, 2024 12.99 13.07 12.96 13.00 12,492,749 -0.02(-0.15%)
Mar 18, 2024 12.99 13.07 12.87 13.02 12,120,206 -0.03(-0.23%)
Mar 15, 2024 12.78 13.13 12.78 13.05 55,706,012 +0.15(+1.12%)
Mar 14, 2024 13.14 13.26 12.82 12.90 16,799,200 -0.38(-2.83%)
Mar 13, 2024 13.25 13.39 13.21 13.28 18,408,312 +0.00(+0.00%)
Mar 12, 2024 13.33 13.34 13.19 13.28 11,899,425 -0.02(-0.15%)
Mar 11, 2024 13.29 13.37 13.20 13.30 12,727,734 -0.04(-0.30%)
Mar 08, 2024 13.48 13.51 13.32 13.34 17,735,190 -0.03(-0.22%)
Mar 07, 2024 13.54 13.58 13.30 13.37 24,344,200 -0.02(-0.15%)
Mar 06, 2024 13.45 13.50 13.18 13.39 31,752,654 -0.11(-0.81%)
Mar 05, 2024 13.18 13.61 13.17 13.50 23,623,950 +0.30(+2.25%)
Mar 04, 2024 12.90 13.34 12.90 13.20 24,905,454 +0.41(+3.17%)
Mar 01, 2024 12.76 12.82 12.53 12.80 20,828,062 -0.09(-0.69%)
Feb 29, 2024 12.94 12.98 12.75 12.89 18,476,788 +0.14(+1.08%)
Feb 28, 2024 12.73 12.88 12.72 12.75 13,464,564 -0.12(-0.92%)
Feb 27, 2024 12.71 12.87 12.68 12.87 16,390,370 +0.24(+1.88%)
Feb 26, 2024 12.71 12.77 12.51 12.63 12,388,416 -0.08(-0.62%)
Feb 23, 2024 12.72 12.80 12.63 12.71 10,942,578 +0.00(+0.00%)
Feb 22, 2024 12.79 12.91 12.67 12.71 16,032,171 -0.01(-0.08%)
Feb 21, 2024 12.59 12.78 12.47 12.72 15,978,647 +0.11(+0.86%)
Feb 20, 2024 12.53 12.77 12.53 12.61 17,194,736 -0.11(-0.85%)
Feb 16, 2024 12.62 12.85 12.52 12.72 16,169,162 +0.03(+0.23%)
Feb 15, 2024 12.63 12.90 12.60 12.69 18,584,670 +0.12(+0.94%)
Feb 14, 2024 12.46 12.59 12.38 12.57 23,616,760 +0.36(+2.95%)
Feb 13, 2024 12.28 12.30 12.03 12.21 26,540,394 -0.30(-2.41%)
Feb 12, 2024 12.32 12.66 12.29 12.51 14,333,242 +0.25(+2.01%)
Feb 09, 2024 12.20 12.33 12.05 12.26 14,285,199 +0.09(+0.73%)
Feb 08, 2024 12.09 12.22 12.01 12.17 11,543,599 -0.03(-0.24%)
Feb 07, 2024 12.34 12.37 11.99 12.20 16,954,446 -0.02(-0.16%)
Feb 06, 2024 12.25 12.36 12.10 12.22 17,745,550 -0.03(-0.24%)
Feb 05, 2024 12.28 12.35 12.15 12.25 16,690,879 -0.19(-1.51%)
Feb 02, 2024 12.16 12.52 12.07 12.44 24,330,262 +0.13(+1.04%)
Feb 01, 2024 12.59 12.66 11.93 12.31 34,943,996 -0.27(-2.12%)
Jan 31, 2024 12.58 12.91 12.51 12.58 21,513,452 -0.39(-2.97%)
Jan 30, 2024 12.96 13.03 12.91 12.96 12,039,901 -0.01(-0.08%)
Jan 29, 2024 12.86 12.97 12.78 12.97 10,646,503 +0.08(+0.61%)
Jan 26, 2024 12.79 12.92 12.77 12.90 15,742,192 +0.11(+0.85%)
Jan 25, 2024 13.08 13.08 12.66 12.79 14,123,951 -0.14(-1.07%)
Jan 24, 2024 12.69 12.99 12.65 12.92 22,609,614 +0.32(+2.51%)
Jan 23, 2024 12.85 12.89 12.58 12.61 15,467,332 -0.17(-1.31%)
Jan 22, 2024 12.68 12.79 12.57 12.78 26,990,172 +0.21(+1.65%)
Jan 19, 2024 12.10 12.59 12.09 12.57 26,853,772 +0.47(+3.92%)
Jan 18, 2024 12.13 12.20 11.88 12.09 20,454,346 +0.00(+0.00%)
Jan 17, 2024 11.97 12.19 11.91 12.09 16,854,184 -0.01(-0.08%)
Jan 16, 2024 12.26 12.26 12.06 12.10 17,706,998 -0.27(-2.16%)
Jan 12, 2024 12.59 12.66 12.26 12.37 17,115,148 -0.20(-1.57%)
Jan 11, 2024 12.66 12.70 12.32 12.57 18,183,802 -0.21(-1.62%)
Jan 10, 2024 12.71 12.79 12.62 12.78 13,359,856 +0.03(+0.23%)
Jan 09, 2024 12.79 12.85 12.74 12.75 11,882,088 -0.19(-1.45%)
Jan 08, 2024 12.80 12.93 12.68 12.93 12,344,377 +0.09(+0.69%)
Jan 05, 2024 12.53 13.00 12.52 12.85 24,355,632 +0.27(+2.12%)
Jan 04, 2024 12.35 12.63 12.33 12.58 16,727,286 +0.21(+1.68%)
Jan 03, 2024 12.65 12.66 12.33 12.37 19,354,030 -0.34(-2.64%)
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.