Singapore markets closed

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.860.00 (0.00%)
At close: 04:00PM EST
12.95 +0.09 (+0.70%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202412.8712.9512.7812.8612.8610,812,500
22 Feb 202412.9413.0712.8212.8612.8615,841,900
21 Feb 202412.7412.9312.6212.8712.8715,789,000
20 Feb 202412.6812.9212.6812.7612.7616,990,700
16 Feb 202412.7713.0012.6712.8712.8715,977,300
15 Feb 202412.7813.0612.7512.8412.8418,364,100
14 Feb 202412.6112.7412.5312.7212.7223,336,500
13 Feb 202412.4312.4512.1812.3412.3426,226,900
12 Feb 202412.4712.8112.4412.6612.6614,163,100
09 Feb 202412.3512.4812.1912.4112.4114,115,700
08 Feb 202412.2412.3712.1512.3212.3211,406,600
07 Feb 202412.4912.5212.1312.3512.3516,753,200
06 Feb 202412.4012.5112.2512.3712.3717,535,400
05 Feb 202412.4312.5012.3012.4012.4016,493,100
02 Feb 202412.3112.6712.2112.5912.5924,041,200
01 Feb 202412.7412.8112.0712.4612.4634,530,900
31 Jan 202412.7313.0712.6612.7312.7321,259,100
30 Jan 202413.1213.1913.0713.1213.1211,897,000
29 Jan 202413.0113.1312.9313.1313.1310,520,100
26 Jan 202412.9413.0812.9213.0513.0515,555,400
25 Jan 202413.2413.2412.8112.9412.9413,956,300
24 Jan 202412.8413.1512.8013.0813.0822,341,600
23 Jan 202413.0013.0412.7312.7612.7615,234,400
22 Jan 202412.8312.9412.7212.9312.9326,669,800
19 Jan 202412.2512.7412.2412.7212.7226,525,100
18 Jan 202412.2812.3512.0212.2412.2420,212,900
17 Jan 202412.1112.3412.0512.2412.2416,654,200
16 Jan 202412.4112.4312.2012.2512.2517,497,200
12 Jan 202412.7412.8112.4112.5212.5216,911,900
11 Jan 202412.8112.8612.4712.7212.7217,968,000
10 Jan 202412.8612.9412.7712.9312.9313,202,800
09 Jan 202412.9413.0012.8912.9012.9011,741,100
08 Jan 202412.9513.0912.8413.0913.0912,198,500
05 Jan 202412.6813.1612.6713.0013.0024,064,200
04 Jan 202412.5012.7812.4812.7312.7316,532,400
03 Jan 202412.8012.8112.4812.5212.5219,125,500
02 Jan 202412.7012.9712.6412.8612.8616,621,900
29 Dec 202312.7712.8112.7012.7212.7218,676,900
28 Dec 202312.7912.8512.7712.8112.818,090,700
27 Dec 202312.7512.8612.6512.8012.8013,942,300
26 Dec 202312.6712.8712.6012.8312.8312,775,900
22 Dec 202312.7412.8112.5812.6612.6611,807,800
21 Dec 202312.5912.6912.4912.6412.6419,480,800
20 Dec 202312.7612.8812.4712.4712.4718,022,700
19 Dec 202312.7012.8412.6212.7812.7819,502,300
18 Dec 202312.9913.0012.6812.6912.6916,982,300
15 Dec 202312.9813.2212.7812.8612.8633,168,200
15 Dec 20230.155 Dividend
14 Dec 202312.6713.2412.6713.1813.0341,934,200
13 Dec 202311.8312.3511.7812.3312.1820,124,700
12 Dec 202311.9611.9811.8211.8511.7112,797,900
11 Dec 202311.9712.0711.9211.9511.8110,608,300
08 Dec 202311.8712.0511.8111.9911.8515,728,000
07 Dec 202311.7511.9211.6811.8611.7219,977,700
06 Dec 202311.7311.9311.6911.7011.5613,314,300
05 Dec 202311.7411.7911.5811.6411.5011,801,600
04 Dec 202311.6511.8611.6211.7811.6417,012,800
01 Dec 202311.2511.7411.2111.7411.6021,441,300
30 Nov 202311.1811.3611.1011.2611.1320,168,000
29 Nov 202311.0011.2810.9711.1311.0022,493,400
28 Nov 202310.8010.9210.7310.9110.7813,339,700
27 Nov 202310.8010.8510.7310.8010.679,539,300
24 Nov 202310.9110.9510.8210.8810.754,313,900
22 Nov 202310.9811.0110.7910.8710.746,418,900
21 Nov 202311.0011.0210.8310.9010.779,713,100
20 Nov 202311.0511.1110.9111.0710.9411,756,700
17 Nov 202311.0911.1110.9211.0810.959,397,000
16 Nov 202311.0011.0510.8210.9110.7811,669,700
15 Nov 202310.8311.0410.8311.0010.8713,393,300
14 Nov 202310.6010.9710.5510.8210.6917,548,300
13 Nov 202310.1910.2910.1010.2310.118,712,800
10 Nov 202310.2410.2910.1210.2710.159,981,400
09 Nov 202310.3810.4410.1410.1910.0712,306,100
08 Nov 202310.4610.4710.3310.3610.249,085,600
07 Nov 202310.4610.5210.3810.4410.329,800,100
06 Nov 202310.6410.6910.4010.5010.3810,244,700
03 Nov 202310.5310.8010.5310.6210.5021,299,300
02 Nov 20239.7510.379.7510.3410.2227,559,500
01 Nov 20239.619.689.529.639.5215,943,300
31 Oct 20239.569.669.499.659.5412,410,100
30 Oct 20239.599.659.439.569.4515,345,000
27 Oct 20239.699.709.359.449.3314,504,400
26 Oct 20239.509.779.459.719.6014,788,100
25 Oct 20239.459.529.259.479.3625,825,400
24 Oct 20239.629.709.449.539.4218,227,000
23 Oct 20239.689.839.579.579.4620,505,600
20 Oct 20239.629.979.419.649.5329,535,200
19 Oct 202310.1010.3010.0110.039.9116,990,800
18 Oct 202310.2810.3310.0510.119.9919,147,500
17 Oct 202310.1310.4710.0510.3810.2612,099,700
16 Oct 202310.0710.1910.0110.1810.0611,311,600
13 Oct 202310.1210.179.929.959.8317,412,100
12 Oct 202310.1710.189.9410.039.9116,563,100
11 Oct 202310.2510.4210.0810.1610.0419,482,200
10 Oct 202310.1910.3910.1410.2410.1214,069,800
09 Oct 20239.9610.159.9410.079.9511,724,900
06 Oct 20239.9410.189.8410.1210.0017,153,300
05 Oct 20239.8310.069.7810.039.9121,903,200
04 Oct 20239.859.919.729.899.779,576,900
03 Oct 20239.9810.009.799.859.7310,998,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...