Yahoo

Mail

Singapore markets closed

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,036.78
-33.78(-0.83%)
Dow
33,914.44
-63.64(-0.19%)
Nasdaq
11,428.44
-193.27(-1.66%)
BTC-USD
23,125.53
-413.47(-1.76%)
CMC Crypto 200
523.32
-14.55(-2.70%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	14.94	15.02	14.90	14.97	14.97	2,342,248
27 Jan 2023	14.92	15.06	14.90	15.01	15.01	11,919,700
26 Jan 2023	14.89	14.95	14.78	14.92	14.92	11,508,700
25 Jan 2023	14.61	14.75	14.46	14.75	14.75	13,122,500
24 Jan 2023	14.76	14.82	14.59	14.68	14.68	11,088,500
23 Jan 2023	14.18	14.76	14.12	14.74	14.74	20,103,700
20 Jan 2023	14.17	14.45	13.75	14.11	14.11	24,902,400
19 Jan 2023	13.95	14.13	13.78	14.02	14.02	24,312,500
18 Jan 2023	14.41	14.49	14.05	14.07	14.07	16,754,200
17 Jan 2023	14.54	14.58	14.41	14.50	14.50	17,971,600
13 Jan 2023	14.49	14.60	14.13	14.58	14.58	18,410,700
12 Jan 2023	14.60	14.74	14.55	14.65	14.65	10,520,600
11 Jan 2023	14.48	14.58	14.38	14.57	14.57	11,205,900
10 Jan 2023	14.41	14.52	14.35	14.47	14.47	9,339,200
09 Jan 2023	14.63	14.63	14.38	14.41	14.41	12,233,800
06 Jan 2023	14.34	14.63	14.27	14.60	14.60	12,433,600
05 Jan 2023	14.27	14.33	14.10	14.26	14.26	11,069,800
04 Jan 2023	14.25	14.45	14.20	14.36	14.36	12,374,200
03 Jan 2023	14.29	14.32	13.99	14.10	14.10	13,366,800
30 Dec 2022	14.06	14.19	13.99	14.10	14.10	9,323,500
29 Dec 2022	14.02	14.16	13.97	14.14	14.14	8,330,200
28 Dec 2022	14.04	14.10	13.95	13.98	13.98	6,880,000
27 Dec 2022	14.10	14.11	13.96	14.04	14.04	6,714,800
23 Dec 2022	13.95	14.06	13.88	14.05	14.05	9,062,800
22 Dec 2022	13.95	13.96	13.65	13.91	13.91	10,250,200
21 Dec 2022	13.94	14.05	13.90	14.00	14.00	10,552,200
20 Dec 2022	13.76	13.87	13.69	13.78	13.78	12,853,700
19 Dec 2022	13.66	13.83	13.58	13.69	13.69	12,309,100
16 Dec 2022	13.51	13.68	13.43	13.65	13.65	34,659,400
16 Dec 2022	0.155 Dividend
15 Dec 2022	13.78	13.82	13.61	13.74	13.58	17,830,200
14 Dec 2022	14.24	14.29	13.86	13.93	13.77	28,774,200
13 Dec 2022	14.62	14.76	14.08	14.21	14.05	36,456,000
12 Dec 2022	14.57	14.63	14.38	14.61	14.45	16,965,700
09 Dec 2022	14.60	14.71	14.54	14.55	14.39	13,963,300
08 Dec 2022	14.73	14.79	14.54	14.62	14.46	16,459,000
07 Dec 2022	14.60	15.01	14.56	14.67	14.50	23,331,500
06 Dec 2022	14.84	14.97	14.51	14.68	14.51	16,716,200
05 Dec 2022	15.53	15.54	14.80	14.89	14.72	14,730,400
02 Dec 2022	15.40	15.50	15.31	15.46	15.29	14,368,100
01 Dec 2022	15.46	15.74	15.30	15.59	15.41	17,218,100
30 Nov 2022	15.32	15.52	14.87	15.48	15.31	22,373,900
29 Nov 2022	15.13	15.34	15.07	15.30	15.13	11,858,400
28 Nov 2022	15.13	15.21	14.99	15.05	14.88	10,430,900
25 Nov 2022	15.16	15.39	15.16	15.24	15.07	4,746,400
23 Nov 2022	15.09	15.23	15.07	15.17	15.00	6,720,600
22 Nov 2022	15.04	15.19	14.99	15.15	14.98	7,874,000
21 Nov 2022	14.86	15.01	14.85	14.94	14.77	7,490,600
18 Nov 2022	15.02	15.08	14.79	14.89	14.72	9,665,200
17 Nov 2022	14.74	14.86	14.64	14.78	14.61	11,747,100
16 Nov 2022	15.09	15.14	14.89	14.90	14.73	12,180,300
15 Nov 2022	15.12	15.24	14.92	15.10	14.93	19,620,000
14 Nov 2022	14.95	15.14	14.89	14.96	14.79	16,890,200
11 Nov 2022	15.26	15.38	14.84	14.97	14.80	22,359,800
10 Nov 2022	15.46	15.55	15.05	15.18	15.01	29,785,600
09 Nov 2022	15.35	15.37	14.95	14.98	14.81	18,651,600
08 Nov 2022	15.44	15.59	15.35	15.48	15.31	14,151,300
07 Nov 2022	15.46	15.56	15.35	15.50	15.33	13,719,300
04 Nov 2022	15.11	15.40	15.04	15.38	15.21	16,228,700
03 Nov 2022	14.86	15.08	14.64	14.92	14.75	13,878,400
02 Nov 2022	15.20	15.45	14.97	14.98	14.81	16,340,400
01 Nov 2022	15.30	15.37	15.21	15.28	15.11	10,520,900
31 Oct 2022	15.01	15.32	14.99	15.18	15.01	17,296,900
28 Oct 2022	15.04	15.13	14.93	15.11	14.94	14,443,300
27 Oct 2022	15.04	15.17	14.87	14.90	14.73	15,781,200
26 Oct 2022	14.91	15.05	14.85	14.91	14.74	14,198,700
25 Oct 2022	14.74	14.92	14.61	14.84	14.67	19,309,800
24 Oct 2022	14.60	15.01	14.54	14.85	14.68	33,353,000
21 Oct 2022	13.51	14.51	13.51	14.45	14.29	41,221,500
20 Oct 2022	13.63	13.75	13.10	13.20	13.05	23,522,200
19 Oct 2022	14.00	14.12	13.57	13.62	13.47	19,879,800
18 Oct 2022	14.09	14.32	13.91	14.11	13.95	22,121,800
17 Oct 2022	13.81	14.10	13.67	13.85	13.69	17,564,000
14 Oct 2022	14.01	14.25	13.62	13.67	13.52	27,258,200
13 Oct 2022	12.87	13.92	12.77	13.89	13.73	30,245,900
12 Oct 2022	13.07	13.17	12.95	13.03	12.88	14,409,000
11 Oct 2022	13.13	13.28	13.00	13.08	12.93	16,984,600
10 Oct 2022	13.30	13.38	13.08	13.23	13.08	17,346,400
07 Oct 2022	13.49	13.51	13.14	13.21	13.06	21,667,200
06 Oct 2022	13.65	13.78	13.52	13.60	13.45	22,501,100
05 Oct 2022	13.74	13.88	13.59	13.72	13.57	24,549,000
04 Oct 2022	13.71	14.05	13.64	13.95	13.79	30,663,400
03 Oct 2022	13.33	13.55	13.12	13.47	13.32	20,244,400
30 Sept 2022	13.17	13.47	13.10	13.18	13.03	16,952,700
29 Sept 2022	13.07	13.25	12.90	13.17	13.02	18,323,200
28 Sept 2022	12.87	13.35	12.83	13.27	13.12	18,674,600
27 Sept 2022	13.02	13.19	12.70	12.86	12.71	21,535,300
26 Sept 2022	13.07	13.25	12.89	13.01	12.86	21,225,200
23 Sept 2022	13.25	13.29	12.90	13.19	13.04	23,118,900
22 Sept 2022	13.75	13.82	13.35	13.41	13.26	21,893,100
21 Sept 2022	13.98	14.16	13.72	13.72	13.57	18,911,300
20 Sept 2022	13.89	14.01	13.81	13.90	13.74	18,028,500
19 Sept 2022	13.56	14.09	13.51	14.03	13.87	20,260,100
16 Sept 2022	13.93	13.96	13.61	13.71	13.56	37,161,000
16 Sept 2022	0.155 Dividend
15 Sept 2022	13.96	14.42	13.92	14.26	13.95	28,496,600
14 Sept 2022	14.07	14.12	13.72	13.87	13.56	17,437,100
13 Sept 2022	14.14	14.36	13.98	14.02	13.71	22,500,900
12 Sept 2022	14.22	14.58	14.20	14.46	14.14	19,089,500
09 Sept 2022	14.19	14.28	14.09	14.14	13.83	15,002,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,036.78-33.78(-0.83%)

Dow33,914.44-63.64(-0.19%)

Nasdaq11,428.44-193.27(-1.66%)

BTC-USD23,125.53-413.47(-1.76%)

CMC Crypto 200523.32-14.55(-2.70%)

Huntington Bancshares Incorporated (HBAN)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,036.78
-33.78(-0.83%)

Dow
33,914.44
-63.64(-0.19%)

Nasdaq
11,428.44
-193.27(-1.66%)

BTC-USD
23,125.53
-413.47(-1.76%)

CMC Crypto 200
523.32
-14.55(-2.70%)