Singapore markets open in 3 hours 52 minutes

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.81+0.17 (+1.25%)
At close: 04:00PM EDT
13.73 -0.08 (-0.58%)
After hours: 04:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202213.5713.8613.5713.8113.8111,114,040
25 May 202213.4313.7213.3813.6413.648,335,400
24 May 202213.5413.5413.1213.4213.429,667,200
23 May 202213.3313.6713.1913.5113.5112,716,800
20 May 202213.2013.3112.7513.0213.0214,066,200
19 May 202212.9713.2712.9713.1113.1116,014,900
18 May 202213.4213.4313.0913.1913.1911,414,000
17 May 202213.1613.4813.1613.4713.4711,209,200
16 May 202213.0213.1512.8012.9112.919,985,900
13 May 202213.0113.1712.9113.0513.0511,635,400
12 May 202212.7112.9512.5612.8812.8815,671,400
11 May 202213.1213.3612.7712.7812.7812,081,500
10 May 202213.2513.3912.7113.1013.1017,119,600
09 May 202213.2113.3313.0313.1613.1610,334,000
06 May 202213.5913.6213.2013.3513.3511,571,900
05 May 202213.8013.8113.3613.6113.6112,934,000
04 May 202213.5113.9113.4013.9013.9013,541,100
03 May 202213.3913.6113.2513.4913.4914,721,900
02 May 202213.2213.3712.9813.2613.2620,107,900
29 Apr 202213.5813.7113.1213.1513.1519,427,000
28 Apr 202213.6413.7013.3813.5813.5813,683,000
27 Apr 202213.5813.6613.3913.5013.5014,194,600
26 Apr 202213.7114.0513.5713.5713.5714,514,300
25 Apr 202213.8413.9313.4913.9013.9018,895,900
22 Apr 202214.3514.3513.7413.7613.7617,257,000
21 Apr 202214.5014.9114.0614.1014.1024,290,000
20 Apr 202214.1914.5014.1414.2414.2419,033,900
19 Apr 202213.7014.0813.5714.0714.0716,990,200
18 Apr 202213.2913.5713.2713.5213.529,989,000
14 Apr 202213.4213.5813.3013.3613.3610,599,100
13 Apr 202213.3513.4813.2613.4413.4412,387,200
12 Apr 202213.8413.9513.3813.4713.4712,205,700
11 Apr 202213.8014.1613.7313.8013.8013,312,700
08 Apr 202213.8113.9913.7113.8013.8011,862,700
07 Apr 202214.0914.2013.6213.8513.8516,652,600
06 Apr 202214.2514.3414.0714.1114.1113,351,100
05 Apr 202214.3514.6314.3414.3714.378,254,300
04 Apr 202214.4214.5614.1414.4414.449,498,100
01 Apr 202214.8314.9014.3514.4414.4412,519,200
31 Mar 202214.8714.9814.6114.6214.6210,430,900
30 Mar 202215.3115.3614.7914.8914.897,932,100
29 Mar 202215.3715.4415.1315.3315.337,172,300
28 Mar 202215.2615.2614.8415.0915.096,239,200
25 Mar 202215.1415.4115.1115.3515.355,816,500
24 Mar 202215.0515.2114.9215.1415.148,385,500
23 Mar 202215.2915.3914.9614.9914.996,619,500
22 Mar 202215.3215.5815.2415.4215.429,284,800
21 Mar 202215.2815.4414.9515.0815.087,589,100
18 Mar 202215.0915.2414.8315.1215.1221,424,600
17 Mar 202215.1415.2414.8115.1915.1910,356,100
17 Mar 20220.155 Dividend
16 Mar 202215.1715.4315.1415.4315.2816,581,400
15 Mar 202215.1315.2514.7514.9714.829,501,600
14 Mar 202214.9815.3014.8715.0414.8912,256,700
11 Mar 202214.7415.0314.6814.7214.5713,213,800
10 Mar 202214.4814.7014.3914.6114.4610,312,200
09 Mar 202214.6114.8714.5514.7114.5610,998,100
08 Mar 202214.3914.6513.9814.1914.0514,249,500
07 Mar 202214.6114.7314.0814.0913.9517,039,700
04 Mar 202214.7114.8314.5114.7614.6114,148,600
03 Mar 202215.0915.2114.8215.0814.938,297,400
02 Mar 202214.5615.1914.5515.0914.9411,989,300
01 Mar 202215.3015.3814.1314.3914.2526,745,000
28 Feb 202215.1215.5515.1015.5215.3617,393,400
25 Feb 202215.1115.6914.9815.5715.4116,817,900
24 Feb 202214.7515.0114.3814.9614.8118,710,600
23 Feb 202215.9216.0415.2615.3015.1510,860,300
22 Feb 202215.7615.9715.6615.8315.6710,043,700
18 Feb 202215.8016.0115.7515.8515.6910,190,600
17 Feb 202216.0016.1315.8115.8715.7113,662,200
16 Feb 202216.0516.4016.0516.1916.036,522,300
15 Feb 202215.9516.2615.8916.2116.056,002,200
14 Feb 202215.9316.0715.5615.7015.5411,140,500
11 Feb 202215.8916.2915.8015.9215.7611,462,400
10 Feb 202216.2016.5115.9816.0515.8913,317,200
09 Feb 202216.3116.3816.1316.1415.987,063,300
08 Feb 202216.0216.3315.9216.3016.149,847,100
07 Feb 202215.8515.9915.7015.8315.676,914,200
04 Feb 202215.4715.9715.4715.8315.678,448,700
03 Feb 202215.8216.0015.5615.5715.419,105,600
02 Feb 202215.5015.8515.3915.8115.6511,443,700
01 Feb 202215.0715.6114.9915.5615.4019,833,200
31 Jan 202214.9315.2114.7115.0614.9120,704,800
28 Jan 202215.0115.1914.7615.1815.0312,132,200
27 Jan 202215.7015.7814.9815.0614.9114,739,200
26 Jan 202215.7315.7615.1715.4315.2817,027,300
25 Jan 202215.5015.7115.0115.5215.3617,131,200
24 Jan 202215.0915.6814.7515.6415.4824,476,000
21 Jan 202215.8615.9314.9115.1815.0333,069,600
20 Jan 202217.0317.3216.6316.6816.5118,531,600
19 Jan 202217.4717.5617.0917.1116.9416,133,000
18 Jan 202217.7117.7917.3117.4517.2714,130,500
14 Jan 202217.0817.6417.0017.6317.4517,087,800
13 Jan 202217.2417.4417.1417.3317.1612,630,800
12 Jan 202217.0117.1516.9117.0916.9210,962,000
11 Jan 202216.9917.0916.7617.0116.8414,773,600
10 Jan 202217.3517.4716.8417.0316.8615,486,800
07 Jan 202217.0017.3416.9517.2217.0511,697,800
06 Jan 202216.7017.0616.6017.0316.8612,749,000
05 Jan 202216.5016.7016.4116.4216.2611,826,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...