Singapore markets open in 7 hours 4 minutes

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.40+0.46 (+3.08%)
As of 12:55PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202115.2015.4115.0215.4015.404,175,858
03 Dec 202115.1915.2614.7714.9414.9414,143,700
02 Dec 202114.8515.3014.6715.2315.2313,781,400
01 Dec 202115.2815.4314.6614.6614.6613,512,800
30 Nov 202115.1515.2114.8114.8414.8418,227,400
29 Nov 202115.6315.7415.2315.3715.379,690,500
26 Nov 202115.8215.8415.2315.3715.3710,727,200
24 Nov 202116.4016.5216.2516.3516.355,322,800
23 Nov 202116.3316.4316.2116.4016.408,232,800
22 Nov 202116.2916.4016.0616.2016.206,681,700
19 Nov 202115.8516.1415.7216.0216.0211,805,900
18 Nov 202116.3116.3816.0916.1716.1710,159,000
17 Nov 202116.3316.4116.1216.3116.318,121,000
16 Nov 202116.4616.6316.3616.4916.496,366,400
15 Nov 202116.3016.5316.2016.4616.468,762,100
12 Nov 202116.2116.3316.0916.2516.257,615,700
11 Nov 202115.9116.3815.8816.2816.2811,471,500
10 Nov 202116.0016.0715.8515.8915.898,201,900
09 Nov 202115.8115.9615.7515.8715.876,961,100
08 Nov 202115.9116.0215.8215.9315.938,295,700
05 Nov 202116.0016.1115.7015.8515.858,030,800
04 Nov 202116.1616.1815.6115.7515.758,013,300
03 Nov 202115.7016.3015.6616.2116.219,743,700
02 Nov 202115.8815.9215.7215.8115.818,937,800
01 Nov 202115.8616.0115.8015.9515.959,311,100
29 Oct 202115.8715.9815.5915.7415.749,579,400
28 Oct 202116.0016.1015.8015.9215.9211,280,500
27 Oct 202116.3016.4315.9715.9715.9710,238,000
26 Oct 202116.6716.6916.4516.4716.477,370,000
25 Oct 202116.7516.7516.5716.6416.647,088,400
22 Oct 202116.5816.8016.5616.6816.687,150,400
21 Oct 202116.7016.7516.3716.4916.496,319,900
20 Oct 202116.2516.7316.2116.7016.7010,738,400
19 Oct 202116.2516.3516.1016.3416.3410,502,600
18 Oct 202116.0916.3816.0216.1916.199,061,300
15 Oct 202116.2316.2715.9716.1316.1313,847,800
14 Oct 202115.9616.0915.7616.0616.0610,547,200
13 Oct 202115.6515.8215.3915.7615.769,192,700
12 Oct 202115.7615.8315.5915.7815.789,009,700
11 Oct 202116.1216.2315.8015.8115.8111,090,700
08 Oct 202115.9816.1615.8916.0016.0014,182,800
07 Oct 202116.0916.2015.9015.9715.979,746,900
06 Oct 202115.8615.9915.5615.9015.9011,904,400
05 Oct 202115.9716.1715.8516.0416.0414,962,800
04 Oct 202115.9016.1615.8315.8715.8717,726,700
01 Oct 202115.5815.9915.4915.8615.8614,540,000
30 Sep 202115.7415.7415.4315.4615.4614,238,500
29 Sep 202115.6315.7315.5515.6715.6713,421,000
28 Sep 202115.8815.9615.6015.6715.6712,240,400
27 Sep 202115.3815.8915.3515.8015.8011,332,800
24 Sep 202115.0115.3715.0115.1915.199,366,100
23 Sep 202114.7115.2514.6715.1115.1112,648,100
22 Sep 202114.4814.6814.4114.5014.5010,647,300
21 Sep 202114.4914.5314.1914.2514.2512,160,600
20 Sep 202114.5514.6314.1714.4214.4218,437,400
17 Sep 202115.1115.1214.8414.9514.9531,972,900
16 Sep 202115.1115.2014.9215.0515.0513,056,300
16 Sep 20210.15 Dividend
15 Sep 202115.0915.3615.0315.1815.0314,242,500
14 Sep 202115.3915.4914.9415.0414.8916,218,100
13 Sep 202115.5615.6815.2915.4315.2817,929,300
10 Sep 202115.4115.4615.2315.3515.2011,791,600
09 Sep 202115.2015.5415.1615.3415.1910,372,700
08 Sep 202115.3115.3915.1515.2415.099,260,300
07 Sep 202115.3115.5615.2715.3015.1510,503,800
03 Sep 202115.4115.4515.1515.2515.1010,258,400
02 Sep 202115.3015.5015.2515.3615.2110,416,300
01 Sep 202115.5715.6215.2415.3215.1711,382,500
31 Aug 202115.3915.6115.3215.5315.3813,777,500
30 Aug 202115.6915.6915.3615.3715.2212,846,900
27 Aug 202115.4015.7015.4015.6515.5010,415,200
26 Aug 202115.6915.7315.3315.4015.2516,236,200
25 Aug 202115.3515.7915.3115.6515.5021,642,100
24 Aug 202115.0315.3515.0015.3015.1519,782,600
23 Aug 202114.9515.0914.8615.0314.8810,379,700
20 Aug 202114.6014.7914.5314.7614.6112,761,900
19 Aug 202114.5614.7314.4414.6214.4814,247,100
18 Aug 202114.7815.0114.6514.7114.5612,787,900
17 Aug 202114.8314.9614.5614.8114.6611,309,900
16 Aug 202114.9115.0914.8414.9614.8112,017,200
13 Aug 202115.3815.4115.1215.1515.009,778,100
12 Aug 202115.2315.3615.0815.3215.1716,194,900
11 Aug 202114.8715.2714.7915.2415.0917,597,300
10 Aug 202114.6114.9014.5314.8714.7212,459,300
09 Aug 202114.6514.8414.4814.6414.5013,269,700
06 Aug 202114.4414.9014.4414.7214.5712,332,000
05 Aug 202114.3614.5514.2914.4114.2714,605,600
04 Aug 202114.2414.4814.1414.2614.1212,851,200
03 Aug 202114.0814.5113.8014.4514.3117,478,100
02 Aug 202114.1514.4814.0014.0013.8612,912,200
30 Jul 202114.3414.3713.9414.0813.9413,944,100
29 Jul 202114.0014.4914.0014.3614.2214,698,900
28 Jul 202113.9814.1413.7813.9913.8511,276,000
27 Jul 202113.7613.9913.6013.9113.778,021,700
26 Jul 202113.9314.0813.8213.9213.787,873,400
23 Jul 202113.9214.0713.7613.8213.686,192,900
22 Jul 202113.9514.0513.6813.7513.619,036,000
21 Jul 202113.8714.1813.8514.0513.918,135,000
20 Jul 202113.1913.8913.0713.7313.5913,478,700
19 Jul 202113.5213.6013.1413.2313.1014,894,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...