Singapore markets closed

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.97-0.05 (-0.30%)
As of 10:53AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202314.9415.0214.9014.9714.972,342,248
27 Jan 202314.9215.0614.9015.0115.0111,919,700
26 Jan 202314.8914.9514.7814.9214.9211,508,700
25 Jan 202314.6114.7514.4614.7514.7513,122,500
24 Jan 202314.7614.8214.5914.6814.6811,088,500
23 Jan 202314.1814.7614.1214.7414.7420,103,700
20 Jan 202314.1714.4513.7514.1114.1124,902,400
19 Jan 202313.9514.1313.7814.0214.0224,312,500
18 Jan 202314.4114.4914.0514.0714.0716,754,200
17 Jan 202314.5414.5814.4114.5014.5017,971,600
13 Jan 202314.4914.6014.1314.5814.5818,410,700
12 Jan 202314.6014.7414.5514.6514.6510,520,600
11 Jan 202314.4814.5814.3814.5714.5711,205,900
10 Jan 202314.4114.5214.3514.4714.479,339,200
09 Jan 202314.6314.6314.3814.4114.4112,233,800
06 Jan 202314.3414.6314.2714.6014.6012,433,600
05 Jan 202314.2714.3314.1014.2614.2611,069,800
04 Jan 202314.2514.4514.2014.3614.3612,374,200
03 Jan 202314.2914.3213.9914.1014.1013,366,800
30 Dec 202214.0614.1913.9914.1014.109,323,500
29 Dec 202214.0214.1613.9714.1414.148,330,200
28 Dec 202214.0414.1013.9513.9813.986,880,000
27 Dec 202214.1014.1113.9614.0414.046,714,800
23 Dec 202213.9514.0613.8814.0514.059,062,800
22 Dec 202213.9513.9613.6513.9113.9110,250,200
21 Dec 202213.9414.0513.9014.0014.0010,552,200
20 Dec 202213.7613.8713.6913.7813.7812,853,700
19 Dec 202213.6613.8313.5813.6913.6912,309,100
16 Dec 202213.5113.6813.4313.6513.6534,659,400
16 Dec 20220.155 Dividend
15 Dec 202213.7813.8213.6113.7413.5817,830,200
14 Dec 202214.2414.2913.8613.9313.7728,774,200
13 Dec 202214.6214.7614.0814.2114.0536,456,000
12 Dec 202214.5714.6314.3814.6114.4516,965,700
09 Dec 202214.6014.7114.5414.5514.3913,963,300
08 Dec 202214.7314.7914.5414.6214.4616,459,000
07 Dec 202214.6015.0114.5614.6714.5023,331,500
06 Dec 202214.8414.9714.5114.6814.5116,716,200
05 Dec 202215.5315.5414.8014.8914.7214,730,400
02 Dec 202215.4015.5015.3115.4615.2914,368,100
01 Dec 202215.4615.7415.3015.5915.4117,218,100
30 Nov 202215.3215.5214.8715.4815.3122,373,900
29 Nov 202215.1315.3415.0715.3015.1311,858,400
28 Nov 202215.1315.2114.9915.0514.8810,430,900
25 Nov 202215.1615.3915.1615.2415.074,746,400
23 Nov 202215.0915.2315.0715.1715.006,720,600
22 Nov 202215.0415.1914.9915.1514.987,874,000
21 Nov 202214.8615.0114.8514.9414.777,490,600
18 Nov 202215.0215.0814.7914.8914.729,665,200
17 Nov 202214.7414.8614.6414.7814.6111,747,100
16 Nov 202215.0915.1414.8914.9014.7312,180,300
15 Nov 202215.1215.2414.9215.1014.9319,620,000
14 Nov 202214.9515.1414.8914.9614.7916,890,200
11 Nov 202215.2615.3814.8414.9714.8022,359,800
10 Nov 202215.4615.5515.0515.1815.0129,785,600
09 Nov 202215.3515.3714.9514.9814.8118,651,600
08 Nov 202215.4415.5915.3515.4815.3114,151,300
07 Nov 202215.4615.5615.3515.5015.3313,719,300
04 Nov 202215.1115.4015.0415.3815.2116,228,700
03 Nov 202214.8615.0814.6414.9214.7513,878,400
02 Nov 202215.2015.4514.9714.9814.8116,340,400
01 Nov 202215.3015.3715.2115.2815.1110,520,900
31 Oct 202215.0115.3214.9915.1815.0117,296,900
28 Oct 202215.0415.1314.9315.1114.9414,443,300
27 Oct 202215.0415.1714.8714.9014.7315,781,200
26 Oct 202214.9115.0514.8514.9114.7414,198,700
25 Oct 202214.7414.9214.6114.8414.6719,309,800
24 Oct 202214.6015.0114.5414.8514.6833,353,000
21 Oct 202213.5114.5113.5114.4514.2941,221,500
20 Oct 202213.6313.7513.1013.2013.0523,522,200
19 Oct 202214.0014.1213.5713.6213.4719,879,800
18 Oct 202214.0914.3213.9114.1113.9522,121,800
17 Oct 202213.8114.1013.6713.8513.6917,564,000
14 Oct 202214.0114.2513.6213.6713.5227,258,200
13 Oct 202212.8713.9212.7713.8913.7330,245,900
12 Oct 202213.0713.1712.9513.0312.8814,409,000
11 Oct 202213.1313.2813.0013.0812.9316,984,600
10 Oct 202213.3013.3813.0813.2313.0817,346,400
07 Oct 202213.4913.5113.1413.2113.0621,667,200
06 Oct 202213.6513.7813.5213.6013.4522,501,100
05 Oct 202213.7413.8813.5913.7213.5724,549,000
04 Oct 202213.7114.0513.6413.9513.7930,663,400
03 Oct 202213.3313.5513.1213.4713.3220,244,400
30 Sept 202213.1713.4713.1013.1813.0316,952,700
29 Sept 202213.0713.2512.9013.1713.0218,323,200
28 Sept 202212.8713.3512.8313.2713.1218,674,600
27 Sept 202213.0213.1912.7012.8612.7121,535,300
26 Sept 202213.0713.2512.8913.0112.8621,225,200
23 Sept 202213.2513.2912.9013.1913.0423,118,900
22 Sept 202213.7513.8213.3513.4113.2621,893,100
21 Sept 202213.9814.1613.7213.7213.5718,911,300
20 Sept 202213.8914.0113.8113.9013.7418,028,500
19 Sept 202213.5614.0913.5114.0313.8720,260,100
16 Sept 202213.9313.9613.6113.7113.5637,161,000
16 Sept 20220.155 Dividend
15 Sept 202213.9614.4213.9214.2613.9528,496,600
14 Sept 202214.0714.1213.7213.8713.5617,437,100
13 Sept 202214.1414.3613.9814.0213.7122,500,900
12 Sept 202214.2214.5814.2014.4614.1419,089,500
09 Sept 202214.1914.2814.0914.1413.8315,002,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...