Yahoo

Mail

Singapore markets closed

Straits Times Index
3,138.90
+31.81(+1.02%)
S&P 500
3,756.14
+77.71(+2.11%)
Dow
30,035.79
+544.90(+1.85%)
Nasdaq
11,083.16
+267.72(+2.48%)
BTC-USD
20,080.38
+870.28(+4.53%)
CMC Crypto 200
456.27
+10.83(+2.43%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.76

+0.28

(+2.12%)

As of 09:41AM EDT. Market open.

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	13.71	13.79	13.64	13.76	13.76	825,094
03 Oct 2022	13.33	13.55	13.12	13.47	13.47	20,244,400
30 Sept 2022	13.17	13.47	13.10	13.18	13.18	16,952,700
29 Sept 2022	13.07	13.25	12.90	13.17	13.17	18,323,200
28 Sept 2022	12.87	13.35	12.83	13.27	13.27	18,674,600
27 Sept 2022	13.02	13.19	12.70	12.86	12.86	21,535,300
26 Sept 2022	13.07	13.25	12.89	13.01	13.01	21,225,200
23 Sept 2022	13.25	13.29	12.90	13.19	13.19	23,118,900
22 Sept 2022	13.75	13.82	13.35	13.41	13.41	21,893,100
21 Sept 2022	13.98	14.16	13.72	13.72	13.72	18,911,300
20 Sept 2022	13.89	14.01	13.81	13.90	13.90	18,028,500
19 Sept 2022	13.56	14.09	13.51	14.03	14.03	20,260,100
16 Sept 2022	13.93	13.96	13.61	13.71	13.71	37,161,000
16 Sept 2022	0.155 Dividend
15 Sept 2022	13.96	14.42	13.92	14.26	14.11	28,496,600
14 Sept 2022	14.07	14.12	13.72	13.87	13.72	17,437,100
13 Sept 2022	14.14	14.36	13.98	14.02	13.87	22,500,900
12 Sept 2022	14.22	14.58	14.20	14.46	14.30	19,089,500
09 Sept 2022	14.19	14.28	14.09	14.14	13.99	15,002,200
08 Sept 2022	13.47	14.16	13.42	14.14	13.99	21,315,100
07 Sept 2022	13.12	13.60	13.08	13.55	13.40	12,405,100
06 Sept 2022	13.41	13.44	12.96	13.17	13.03	20,313,400
02 Sept 2022	13.55	13.69	13.23	13.32	13.18	13,879,400
01 Sept 2022	13.36	13.40	13.05	13.37	13.22	13,193,900
31 Aug 2022	13.41	13.55	13.35	13.40	13.25	19,214,100
30 Aug 2022	13.49	13.55	13.32	13.39	13.24	10,047,700
29 Aug 2022	13.56	13.58	13.35	13.47	13.32	8,928,200
26 Aug 2022	14.13	14.15	13.64	13.64	13.49	9,266,700
25 Aug 2022	13.78	14.03	13.74	14.01	13.86	9,672,000
24 Aug 2022	13.64	13.83	13.62	13.74	13.59	9,006,200
23 Aug 2022	13.75	13.87	13.70	13.72	13.57	10,715,300
22 Aug 2022	13.84	13.86	13.67	13.71	13.56	11,709,800
19 Aug 2022	14.23	14.26	13.98	14.08	13.93	10,961,900
18 Aug 2022	14.37	14.38	14.21	14.33	14.17	7,477,500
17 Aug 2022	14.31	14.38	14.20	14.33	14.17	9,275,500
16 Aug 2022	14.35	14.55	14.31	14.47	14.31	7,031,200
15 Aug 2022	14.21	14.40	14.13	14.36	14.20	6,076,000
12 Aug 2022	14.31	14.37	14.15	14.35	14.19	7,707,200
11 Aug 2022	14.06	14.35	14.06	14.19	14.04	12,779,200
10 Aug 2022	13.78	14.06	13.75	13.96	13.81	12,067,500
09 Aug 2022	13.50	13.58	13.39	13.58	13.43	8,350,600
08 Aug 2022	13.48	13.63	13.41	13.46	13.31	8,352,500
05 Aug 2022	13.33	13.58	13.26	13.45	13.30	9,234,600
04 Aug 2022	13.42	13.43	13.29	13.32	13.18	9,957,200
03 Aug 2022	13.29	13.45	13.19	13.39	13.24	9,362,600
02 Aug 2022	13.36	13.36	13.10	13.21	13.07	9,812,900
01 Aug 2022	13.20	13.37	13.08	13.35	13.20	10,541,900
29 Jul 2022	13.08	13.33	13.05	13.29	13.15	15,653,100
28 Jul 2022	13.09	13.20	12.88	13.04	12.90	13,837,400
27 Jul 2022	12.90	13.17	12.85	13.09	12.95	7,928,700
26 Jul 2022	13.18	13.23	12.83	12.88	12.74	8,288,900
25 Jul 2022	13.16	13.31	13.01	13.27	13.13	9,184,600
22 Jul 2022	13.39	13.45	12.94	13.02	12.88	12,271,700
21 Jul 2022	13.05	13.49	12.82	13.34	13.20	20,004,700
20 Jul 2022	12.93	13.02	12.77	12.96	12.82	15,176,100
19 Jul 2022	12.77	13.09	12.75	13.04	12.90	12,855,100
18 Jul 2022	12.69	12.85	12.51	12.58	12.44	11,293,100
15 Jul 2022	12.09	12.58	12.04	12.51	12.37	12,764,100
14 Jul 2022	11.88	11.93	11.74	11.89	11.76	12,813,900
13 Jul 2022	12.30	12.30	11.92	12.13	12.00	15,210,500
12 Jul 2022	12.20	12.59	12.15	12.34	12.21	11,522,600
11 Jul 2022	12.16	12.37	12.09	12.29	12.16	8,468,300
08 Jul 2022	12.46	12.46	12.18	12.27	12.14	9,446,100
07 Jul 2022	12.27	12.42	12.26	12.38	12.25	9,425,200
06 Jul 2022	12.04	12.20	11.92	12.13	12.00	12,583,800
05 Jul 2022	11.87	12.13	11.69	12.13	12.00	13,911,100
01 Jul 2022	11.87	12.15	11.67	12.10	11.97	20,518,500
30 Jun 2022	11.94	12.22	11.77	12.03	11.90	16,300,600
29 Jun 2022	12.32	12.39	12.13	12.24	12.11	11,418,800
28 Jun 2022	12.56	12.65	12.27	12.28	12.15	10,035,900
27 Jun 2022	12.62	12.62	12.30	12.37	12.24	7,184,700
24 Jun 2022	11.99	12.52	11.96	12.51	12.37	14,079,000
23 Jun 2022	12.15	12.16	11.73	11.94	11.81	10,933,600
22 Jun 2022	12.02	12.23	11.94	12.17	12.04	10,024,100
21 Jun 2022	12.18	12.31	12.04	12.12	11.99	10,190,400
17 Jun 2022	11.88	12.15	11.85	11.94	11.81	26,544,500
16 Jun 2022	12.22	12.26	11.80	11.84	11.71	15,281,700
16 Jun 2022	0.155 Dividend
15 Jun 2022	12.50	12.77	12.35	12.54	12.25	19,258,700
14 Jun 2022	12.32	12.50	12.10	12.24	11.96	15,460,500
13 Jun 2022	12.13	12.41	12.04	12.26	11.98	19,305,300
10 Jun 2022	12.81	12.86	12.42	12.45	12.16	17,102,600
09 Jun 2022	13.51	13.53	13.08	13.08	12.78	8,414,900
08 Jun 2022	13.65	13.65	13.46	13.52	13.21	7,312,200
07 Jun 2022	13.60	13.76	13.44	13.75	13.43	10,826,000
06 Jun 2022	13.71	13.96	13.64	13.70	13.38	9,936,100
03 Jun 2022	13.61	13.68	13.53	13.59	13.28	9,761,600
02 Jun 2022	13.67	13.83	13.50	13.80	13.48	11,480,700
01 Jun 2022	13.87	13.90	13.37	13.59	13.28	10,562,700
31 May 2022	13.85	14.00	13.63	13.88	13.56	17,286,600
27 May 2022	13.82	13.93	13.77	13.93	13.61	6,586,800
26 May 2022	13.57	13.87	13.57	13.81	13.49	11,114,400
25 May 2022	13.43	13.72	13.38	13.64	13.32	8,335,400
24 May 2022	13.54	13.54	13.12	13.42	13.11	9,667,200
23 May 2022	13.33	13.67	13.19	13.51	13.20	12,716,800
20 May 2022	13.20	13.31	12.75	13.02	12.72	14,067,500
19 May 2022	12.97	13.27	12.97	13.11	12.81	16,014,900
18 May 2022	13.42	13.43	13.09	13.19	12.89	11,414,000
17 May 2022	13.16	13.48	13.16	13.47	13.16	11,209,200
16 May 2022	13.02	13.15	12.80	12.91	12.61	9,985,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,138.90+31.81(+1.02%)

S&P 5003,756.14+77.71(+2.11%)

Dow30,035.79+544.90(+1.85%)

Nasdaq11,083.16+267.72(+2.48%)

BTC-USD20,080.38+870.28(+4.53%)

CMC Crypto 200456.27+10.83(+2.43%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Huntington Bancshares Incorporated (HBAN)

Straits Times Index
3,138.90
+31.81(+1.02%)

S&P 500
3,756.14
+77.71(+2.11%)

Dow
30,035.79
+544.90(+1.85%)

Nasdaq
11,083.16
+267.72(+2.48%)

BTC-USD
20,080.38
+870.28(+4.53%)

CMC Crypto 200
456.27
+10.83(+2.43%)