Singapore markets open in 4 hours 13 minutes

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.86+0.56 (+3.92%)
At close: 04:00PM EDT
14.86 +0.00 (+0.00%)
After hours: 07:59PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202414.7914.9914.5014.8614.8629,324,600
18 Jul 202414.2614.6514.2514.3014.3021,235,600
17 Jul 202414.1014.5014.1014.4414.4419,483,400
16 Jul 202413.7414.3013.6914.2714.2722,748,600
15 Jul 202413.7613.8413.6213.7313.7315,560,900
12 Jul 202413.4513.6413.3513.5413.5415,682,000
11 Jul 202413.1413.5613.0613.4613.4628,660,400
10 Jul 202412.9313.0912.8913.0713.0726,142,400
09 Jul 202412.8713.1312.8412.9712.9739,860,500
08 Jul 202412.9513.0612.8212.9912.9920,457,800
05 Jul 202413.0613.0612.7912.8412.8414,547,700
03 Jul 202413.2413.2713.0413.0413.048,233,100
02 Jul 202413.0613.2213.0213.2113.2114,769,500
01 Jul 202413.1513.3713.1213.1613.1623,795,000
28 Jun 202412.9013.2612.8813.1813.1830,708,900
27 Jun 202412.6512.8312.6112.7812.7815,930,900
26 Jun 202412.6712.7512.5712.7112.7115,380,500
25 Jun 202412.9513.0312.7312.7512.7520,259,700
24 Jun 202412.6713.0712.5812.9812.9823,586,800
21 Jun 202412.5612.6612.4112.6312.6327,287,000
20 Jun 202412.4312.5512.3712.5212.5219,254,700
18 Jun 202412.3912.5612.3412.4612.4620,529,800
17 Jun 202412.2112.4112.1412.3912.3920,062,200
17 Jun 20240.155 Dividend
14 Jun 202412.0512.4012.0512.3712.2227,767,000
13 Jun 202412.3112.3812.1912.3412.1917,172,300
12 Jun 202412.6312.7612.3712.4412.2830,518,700
11 Jun 202412.4912.5312.2912.3512.2024,371,800
10 Jun 202413.0613.0912.4812.5812.4251,959,800
07 Jun 202413.2513.5013.2513.4013.2310,301,900
06 Jun 202413.4113.5413.3513.3813.219,471,000
05 Jun 202413.5713.5713.3813.4313.268,730,700
04 Jun 202413.4713.7213.4313.4813.3112,477,900
03 Jun 202413.9914.0013.5013.6713.5018,831,800
31 May 202413.7513.9713.6513.9213.7518,857,200
30 May 202413.6113.7113.4613.6613.4914,967,600
29 May 202413.4713.5013.2813.4713.3010,421,400
28 May 202414.1014.1013.5913.6613.4910,960,800
24 May 202413.6413.7413.6013.7413.578,929,100
23 May 202413.9713.9813.5513.5813.4112,008,700
22 May 202414.0614.1213.9013.9213.757,932,800
21 May 202414.0214.1713.9614.1513.979,381,700
20 May 202414.2514.2614.0014.0113.838,486,900
17 May 202414.2214.2714.1414.2114.0310,345,900
16 May 202414.2414.3014.1514.1713.998,668,400
15 May 202414.1914.2914.1514.2614.0812,860,700
14 May 202414.0414.1413.9714.0813.9010,094,100
13 May 202414.0614.1713.9613.9613.797,901,200
10 May 202414.0514.1013.9614.0613.8811,707,500
09 May 202414.0214.1013.9714.0213.849,441,500
08 May 202413.7614.0813.7514.0513.8715,169,300
07 May 202413.9814.0313.8413.8513.6810,017,900
06 May 202413.9313.9613.8013.9213.758,719,700
03 May 202413.8013.9613.7913.8013.639,181,600
02 May 202413.7813.7913.5413.6713.5012,260,700
01 May 202413.5013.8813.4813.6513.4817,799,000
30 Apr 202413.4513.6113.4213.4713.3015,679,400
29 Apr 202413.5113.6913.5113.5713.409,977,600
26 Apr 202413.5013.7113.5013.5513.3812,209,200
25 Apr 202413.6913.7813.4713.5813.4114,602,800
24 Apr 202413.5913.7913.4613.7613.5912,659,500
23 Apr 202413.5413.7213.4413.6313.4617,517,200
22 Apr 202413.3013.5613.2913.5313.3622,916,000
19 Apr 202413.0013.4412.8013.2813.1139,981,400
18 Apr 202413.1813.3313.1013.1813.0120,297,200
17 Apr 202413.1813.2712.9913.1512.9916,753,300
16 Apr 202413.1913.2412.9313.0412.8818,832,900
15 Apr 202413.4113.6213.1513.2613.0914,881,400
12 Apr 202413.4013.4413.2713.3113.1412,959,900
11 Apr 202413.5713.5813.2513.4913.3218,114,000
10 Apr 202413.7913.8113.4613.5813.4125,115,600
09 Apr 202414.0514.0713.8614.0413.8611,352,800
08 Apr 202413.9614.0613.8314.0113.8318,810,500
05 Apr 202413.4513.6313.4013.6013.4314,381,900
04 Apr 202413.8013.9413.4913.5213.3513,552,000
03 Apr 202413.6013.8613.5513.6113.4413,336,200
02 Apr 202413.6813.7213.5513.6013.4316,841,000
01 Apr 202413.9513.9713.7013.7313.5614,086,100
28 Mar 202413.7913.9713.7813.9513.7815,288,100
27 Mar 202413.3513.8013.3513.7913.6213,108,100
26 Mar 202413.3813.4613.3313.3413.179,172,100
25 Mar 202413.3113.5213.2913.3713.2010,506,900
22 Mar 202413.6513.7413.3013.3113.1411,865,800
21 Mar 202413.3813.6113.3413.6113.4415,040,200
20 Mar 202412.9513.3812.8913.3213.1514,183,700
19 Mar 202412.9913.0712.9613.0012.8412,492,700
18 Mar 202412.9913.0812.8713.0212.8612,120,400
15 Mar 202412.7813.1312.7813.0512.8955,705,000
15 Mar 20240.155 Dividend
14 Mar 202413.3013.4212.9713.0612.7416,601,400
13 Mar 202413.4113.5513.3613.4413.1118,189,600
12 Mar 202413.4913.5013.3513.4413.1111,758,600
11 Mar 202413.4513.5413.3613.4613.1312,577,000
08 Mar 202413.6413.6813.4913.5013.1717,524,700
07 Mar 202413.7013.7413.4613.5313.2024,055,300
06 Mar 202413.6113.6613.3413.5513.2231,375,800
05 Mar 202413.3413.7713.3313.6613.3320,047,500
04 Mar 202413.0513.5013.0513.3613.0424,610,600
01 Mar 202412.9112.9812.6912.9512.6418,238,100
29 Feb 202413.1013.1412.9013.0412.7218,259,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...