Singapore markets closed

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.31-0.18 (-1.33%)
At close: 04:00PM EDT
13.40 +0.09 (+0.68%)
After hours: 07:52PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202413.4013.4413.2713.3113.3112,959,900
11 Apr 202413.5713.5813.2513.4913.4918,114,000
10 Apr 202413.7913.8113.4613.5813.5825,115,600
09 Apr 202414.0514.0713.8614.0414.0411,352,800
08 Apr 202413.9614.0613.8314.0114.0118,810,500
05 Apr 202413.4513.6313.4013.6013.6014,381,900
04 Apr 202413.8013.9413.4913.5213.5213,552,000
03 Apr 202413.6013.8613.5513.6113.6113,336,200
02 Apr 202413.6813.7213.5513.6013.6016,841,000
01 Apr 202413.9513.9713.7013.7313.7314,086,100
28 Mar 202413.7913.9713.7813.9513.9515,288,100
27 Mar 202413.3513.8013.3513.7913.7913,108,100
26 Mar 202413.3813.4613.3313.3413.349,172,100
25 Mar 202413.3113.5213.2913.3713.3710,506,900
22 Mar 202413.6513.7413.3013.3113.3111,865,800
21 Mar 202413.3813.6113.3413.6113.6115,040,200
20 Mar 202412.9513.3812.8913.3213.3214,183,700
19 Mar 202412.9913.0712.9613.0013.0012,492,700
18 Mar 202412.9913.0812.8713.0213.0212,120,400
15 Mar 202412.7813.1312.7813.0513.0555,705,000
15 Mar 20240.155 Dividend
14 Mar 202413.3013.4212.9713.0612.9116,601,400
13 Mar 202413.4113.5513.3613.4413.2818,189,600
12 Mar 202413.4913.5013.3513.4413.2811,758,600
11 Mar 202413.4513.5413.3613.4613.3012,577,000
08 Mar 202413.6413.6813.4913.5013.3417,524,700
07 Mar 202413.7013.7413.4613.5313.3724,055,300
06 Mar 202413.6113.6613.3413.5513.3931,375,800
05 Mar 202413.3413.7713.3313.6613.5020,047,500
04 Mar 202413.0513.5013.0513.3613.2024,610,600
01 Mar 202412.9112.9812.6912.9512.8018,238,100
29 Feb 202413.1013.1412.9013.0412.8918,259,500
28 Feb 202412.8813.0312.8712.9012.7513,304,800
27 Feb 202412.8613.0212.8313.0212.8716,196,600
26 Feb 202412.8612.9212.6612.7812.6312,264,200
23 Feb 202412.8712.9512.7812.8612.7110,812,500
22 Feb 202412.9413.0712.8212.8612.7115,841,900
21 Feb 202412.7412.9312.6212.8712.7215,789,000
20 Feb 202412.6812.9212.6812.7612.6116,990,700
16 Feb 202412.7713.0012.6712.8712.7215,977,300
15 Feb 202412.7813.0612.7512.8412.6918,364,100
14 Feb 202412.6112.7412.5312.7212.5723,336,500
13 Feb 202412.4312.4512.1812.3412.1926,226,900
12 Feb 202412.4712.8112.4412.6612.5114,163,100
09 Feb 202412.3512.4812.1912.4112.2614,115,700
08 Feb 202412.2412.3712.1512.3212.1711,406,600
07 Feb 202412.4912.5212.1312.3512.2016,753,200
06 Feb 202412.4012.5112.2512.3712.2217,535,400
05 Feb 202412.4312.5012.3012.4012.2516,493,100
02 Feb 202412.3112.6712.2112.5912.4424,041,200
01 Feb 202412.7412.8112.0712.4612.3134,530,900
31 Jan 202412.7313.0712.6612.7312.5821,259,100
30 Jan 202413.1213.1913.0713.1212.9611,897,000
29 Jan 202413.0113.1312.9313.1312.9710,520,100
26 Jan 202412.9413.0812.9213.0512.9015,555,400
25 Jan 202413.2413.2412.8112.9412.7913,956,300
24 Jan 202412.8413.1512.8013.0812.9222,341,600
23 Jan 202413.0013.0412.7312.7612.6115,234,400
22 Jan 202412.8312.9412.7212.9312.7826,669,800
19 Jan 202412.2512.7412.2412.7212.5726,525,100
18 Jan 202412.2812.3512.0212.2412.0920,212,900
17 Jan 202412.1112.3412.0512.2412.0916,654,200
16 Jan 202412.4112.4312.2012.2512.1017,497,200
12 Jan 202412.7412.8112.4112.5212.3716,911,900
11 Jan 202412.8112.8612.4712.7212.5717,968,000
10 Jan 202412.8612.9412.7712.9312.7813,202,800
09 Jan 202412.9413.0012.8912.9012.7511,741,100
08 Jan 202412.9513.0912.8413.0912.9312,198,500
05 Jan 202412.6813.1612.6713.0012.8524,064,200
04 Jan 202412.5012.7812.4812.7312.5816,532,400
03 Jan 202412.8012.8112.4812.5212.3719,125,500
02 Jan 202412.7012.9712.6412.8612.7116,621,900
29 Dec 202312.7712.8112.7012.7212.5718,676,900
28 Dec 202312.7912.8512.7712.8112.668,090,700
27 Dec 202312.7512.8612.6512.8012.6513,942,300
26 Dec 202312.6712.8712.6012.8312.6812,775,900
22 Dec 202312.7412.8112.5812.6612.5111,807,800
21 Dec 202312.5912.6912.4912.6412.4919,480,800
20 Dec 202312.7612.8812.4712.4712.3218,022,700
19 Dec 202312.7012.8412.6212.7812.6319,502,300
18 Dec 202312.9913.0012.6812.6912.5416,982,300
15 Dec 202312.9813.2212.7812.8612.7133,168,200
15 Dec 20230.155 Dividend
14 Dec 202312.6713.2412.6713.1812.8741,934,200
13 Dec 202311.8312.3511.7812.3312.0420,124,700
12 Dec 202311.9611.9811.8211.8511.5712,797,900
11 Dec 202311.9712.0711.9211.9511.6710,608,300
08 Dec 202311.8712.0511.8111.9911.7115,728,000
07 Dec 202311.7511.9211.6811.8611.5819,977,700
06 Dec 202311.7311.9311.6911.7011.4313,314,300
05 Dec 202311.7411.7911.5811.6411.3711,801,600
04 Dec 202311.6511.8611.6211.7811.5017,012,800
01 Dec 202311.2511.7411.2111.7411.4621,441,300
30 Nov 202311.1811.3611.1011.2611.0020,168,000
29 Nov 202311.0011.2810.9711.1310.8722,493,400
28 Nov 202310.8010.9210.7310.9110.6513,339,700
27 Nov 202310.8010.8510.7310.8010.559,539,300
24 Nov 202310.9110.9510.8210.8810.624,313,900
22 Nov 202310.9811.0110.7910.8710.616,418,900
21 Nov 202311.0011.0210.8310.9010.649,713,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...