HBAN - Huntington Bancshares Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202311.1811.2110.9010.9510.9511,068,300
08 Jun 202311.3811.4111.0711.2011.2013,118,100
07 Jun 202311.3311.4911.1511.4211.4215,134,000
06 Jun 202310.7111.3010.6711.2711.2714,275,600
05 Jun 202310.9610.9810.5610.7710.7713,727,900
02 Jun 202310.7610.9510.6310.8910.8913,302,600
01 Jun 202310.3910.6410.2210.4610.4610,527,100
31 May 202310.5210.5510.2410.3110.3119,825,500
30 May 202310.5510.6610.3610.6310.6310,769,700
26 May 202310.4210.5310.2810.5210.528,904,300
25 May 202310.2210.4410.2010.4210.4210,914,500
24 May 202310.3910.5010.2910.3610.369,415,100
23 May 202310.5710.8510.5310.5310.5313,371,000
22 May 202310.2610.5610.1410.5310.5312,161,200
19 May 202310.3110.3610.0110.1710.1714,659,700
18 May 202310.0210.249.9010.2310.2317,851,300
17 May 20239.6910.089.6610.0410.0414,795,200
16 May 20239.719.729.489.489.4812,304,600
15 May 20239.299.589.269.569.5614,622,400
12 May 20239.359.379.139.289.2814,215,000
11 May 20239.349.529.239.289.2818,104,100
10 May 20239.949.999.469.589.5817,353,900
09 May 20239.659.839.539.809.8013,079,900
08 May 202310.0810.169.709.759.7513,031,500
05 May 20239.869.969.529.859.8528,412,800
04 May 20239.789.799.219.449.4445,813,300
03 May 202310.4010.5210.0410.0710.0717,779,700
02 May 202310.9310.9310.0810.3010.3026,016,500
01 May 202311.2111.2510.9510.9910.9914,412,600
28 Apr 202311.1011.3711.0511.2011.2017,237,600
27 Apr 202310.9211.2110.8811.1511.1510,426,300
26 Apr 202310.9011.0610.7210.8310.8316,139,300
25 Apr 202311.0011.1610.8110.9410.9418,822,200
24 Apr 202311.4511.4711.1711.2011.2014,696,900
21 Apr 202311.5911.5911.3811.4411.4413,493,200
20 Apr 202311.9012.0411.5011.6311.6315,658,600
19 Apr 202311.6511.8911.4711.8411.8415,951,900
18 Apr 202311.7311.7411.4911.6011.6018,141,000
17 Apr 202311.4911.7511.1411.7111.7116,107,100
14 Apr 202311.5611.5811.2811.4111.4113,932,800
13 Apr 202311.3011.4511.1211.3311.3314,317,400
12 Apr 202311.4411.5611.2711.3211.3214,995,200
11 Apr 202311.3011.5011.2711.4011.4010,479,400
10 Apr 202311.1011.4811.0311.3011.3016,774,200
06 Apr 202311.1511.3411.0211.1911.1914,406,000
05 Apr 202310.7611.0910.7111.0411.0416,483,100
04 Apr 202311.2311.2510.7310.9810.9817,010,600
03 Apr 202311.2711.3911.0011.1711.1717,960,900
31 Mar 202311.2611.3011.0311.2011.2015,360,500
30 Mar 202311.5111.5311.0711.1411.1415,931,100
29 Mar 202311.2511.3611.1811.3411.3414,239,500
28 Mar 202311.1111.2410.9411.1211.1214,751,700
27 Mar 202311.1911.4210.9611.1211.1224,809,600
24 Mar 202310.5110.8210.4110.7810.7821,344,900
23 Mar 202310.7511.0710.6210.6810.6838,668,600
22 Mar 202311.2211.2210.6210.6610.6625,852,000
21 Mar 202311.1111.3210.9011.2411.2434,061,900
20 Mar 202310.5810.8910.4510.6410.6430,271,000
17 Mar 202310.6210.7010.2510.3410.3480,446,700
17 Mar 20230.155 Dividend
16 Mar 202310.7511.2610.1011.1310.9847,780,600
15 Mar 202310.6810.869.9410.8510.7071,165,700
14 Mar 202313.0213.2810.7011.0510.9067,471,600
13 Mar 202311.9611.9610.5611.1210.9779,742,800
10 Mar 202313.2413.6812.6613.3713.1843,247,700
09 Mar 202314.2714.3613.7213.7413.5520,986,200
08 Mar 202314.4614.5714.3714.4414.2417,392,800
07 Mar 202315.1315.1314.4114.4514.2518,582,400
06 Mar 202315.2415.3615.1215.1814.9711,530,800
03 Mar 202315.0315.2514.9015.2215.0114,027,400
02 Mar 202315.1815.2114.7914.9714.7611,208,400
01 Mar 202315.3115.3615.1315.3015.0911,757,700
28 Feb 202315.3415.4115.2715.3215.1114,643,200
27 Feb 202315.4415.5415.2715.3115.1010,134,800
24 Feb 202314.9715.3114.9115.2915.0810,727,700
23 Feb 202315.0115.1314.9015.0914.889,539,600
22 Feb 202315.0115.0714.8614.9314.7215,023,100
21 Feb 202315.3415.3614.9515.0314.8210,887,700
17 Feb 202315.3715.4315.1315.4015.1912,383,900
16 Feb 202315.2715.4215.1915.3415.138,596,400
15 Feb 202315.2215.4415.1815.4115.208,182,600
14 Feb 202315.3615.4115.1615.3515.149,903,900
13 Feb 202315.1715.4215.1515.3815.178,589,100
10 Feb 202315.2115.2815.1015.2315.027,695,800
09 Feb 202315.5015.5315.1915.2615.0510,169,100
08 Feb 202315.4515.5915.3915.4415.229,641,100
07 Feb 202315.3415.6215.2915.5715.3512,364,900
06 Feb 202315.3615.4015.2515.3615.159,788,000
03 Feb 202315.4015.5715.3515.4515.2312,975,700
02 Feb 202315.3015.6015.1515.5015.2816,912,900
01 Feb 202315.0015.3714.9315.2215.0116,821,200
31 Jan 202314.8315.2014.7515.1714.9629,536,400
30 Jan 202314.9415.0214.8314.8414.639,499,000
27 Jan 202314.9215.0614.9015.0114.8011,921,800
26 Jan 202314.8914.9514.7814.9214.7111,508,700
25 Jan 202314.6114.7514.4614.7514.5413,122,500
24 Jan 202314.7614.8214.5914.6814.4811,088,500
23 Jan 202314.1814.7614.1214.7414.5320,103,700
20 Jan 202314.1714.4513.7514.1113.9124,914,200
19 Jan 202313.9514.1313.7814.0213.8224,312,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...