Mail

HBAN - Huntington Bancshares Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	11.18	11.21	10.90	10.95	10.95	11,068,300
08 Jun 2023	11.38	11.41	11.07	11.20	11.20	13,118,100
07 Jun 2023	11.33	11.49	11.15	11.42	11.42	15,134,000
06 Jun 2023	10.71	11.30	10.67	11.27	11.27	14,275,600
05 Jun 2023	10.96	10.98	10.56	10.77	10.77	13,727,900
02 Jun 2023	10.76	10.95	10.63	10.89	10.89	13,302,600
01 Jun 2023	10.39	10.64	10.22	10.46	10.46	10,527,100
31 May 2023	10.52	10.55	10.24	10.31	10.31	19,825,500
30 May 2023	10.55	10.66	10.36	10.63	10.63	10,769,700
26 May 2023	10.42	10.53	10.28	10.52	10.52	8,904,300
25 May 2023	10.22	10.44	10.20	10.42	10.42	10,914,500
24 May 2023	10.39	10.50	10.29	10.36	10.36	9,415,100
23 May 2023	10.57	10.85	10.53	10.53	10.53	13,371,000
22 May 2023	10.26	10.56	10.14	10.53	10.53	12,161,200
19 May 2023	10.31	10.36	10.01	10.17	10.17	14,659,700
18 May 2023	10.02	10.24	9.90	10.23	10.23	17,851,300
17 May 2023	9.69	10.08	9.66	10.04	10.04	14,795,200
16 May 2023	9.71	9.72	9.48	9.48	9.48	12,304,600
15 May 2023	9.29	9.58	9.26	9.56	9.56	14,622,400
12 May 2023	9.35	9.37	9.13	9.28	9.28	14,215,000
11 May 2023	9.34	9.52	9.23	9.28	9.28	18,104,100
10 May 2023	9.94	9.99	9.46	9.58	9.58	17,353,900
09 May 2023	9.65	9.83	9.53	9.80	9.80	13,079,900
08 May 2023	10.08	10.16	9.70	9.75	9.75	13,031,500
05 May 2023	9.86	9.96	9.52	9.85	9.85	28,412,800
04 May 2023	9.78	9.79	9.21	9.44	9.44	45,813,300
03 May 2023	10.40	10.52	10.04	10.07	10.07	17,779,700
02 May 2023	10.93	10.93	10.08	10.30	10.30	26,016,500
01 May 2023	11.21	11.25	10.95	10.99	10.99	14,412,600
28 Apr 2023	11.10	11.37	11.05	11.20	11.20	17,237,600
27 Apr 2023	10.92	11.21	10.88	11.15	11.15	10,426,300
26 Apr 2023	10.90	11.06	10.72	10.83	10.83	16,139,300
25 Apr 2023	11.00	11.16	10.81	10.94	10.94	18,822,200
24 Apr 2023	11.45	11.47	11.17	11.20	11.20	14,696,900
21 Apr 2023	11.59	11.59	11.38	11.44	11.44	13,493,200
20 Apr 2023	11.90	12.04	11.50	11.63	11.63	15,658,600
19 Apr 2023	11.65	11.89	11.47	11.84	11.84	15,951,900
18 Apr 2023	11.73	11.74	11.49	11.60	11.60	18,141,000
17 Apr 2023	11.49	11.75	11.14	11.71	11.71	16,107,100
14 Apr 2023	11.56	11.58	11.28	11.41	11.41	13,932,800
13 Apr 2023	11.30	11.45	11.12	11.33	11.33	14,317,400
12 Apr 2023	11.44	11.56	11.27	11.32	11.32	14,995,200
11 Apr 2023	11.30	11.50	11.27	11.40	11.40	10,479,400
10 Apr 2023	11.10	11.48	11.03	11.30	11.30	16,774,200
06 Apr 2023	11.15	11.34	11.02	11.19	11.19	14,406,000
05 Apr 2023	10.76	11.09	10.71	11.04	11.04	16,483,100
04 Apr 2023	11.23	11.25	10.73	10.98	10.98	17,010,600
03 Apr 2023	11.27	11.39	11.00	11.17	11.17	17,960,900
31 Mar 2023	11.26	11.30	11.03	11.20	11.20	15,360,500
30 Mar 2023	11.51	11.53	11.07	11.14	11.14	15,931,100
29 Mar 2023	11.25	11.36	11.18	11.34	11.34	14,239,500
28 Mar 2023	11.11	11.24	10.94	11.12	11.12	14,751,700
27 Mar 2023	11.19	11.42	10.96	11.12	11.12	24,809,600
24 Mar 2023	10.51	10.82	10.41	10.78	10.78	21,344,900
23 Mar 2023	10.75	11.07	10.62	10.68	10.68	38,668,600
22 Mar 2023	11.22	11.22	10.62	10.66	10.66	25,852,000
21 Mar 2023	11.11	11.32	10.90	11.24	11.24	34,061,900
20 Mar 2023	10.58	10.89	10.45	10.64	10.64	30,271,000
17 Mar 2023	10.62	10.70	10.25	10.34	10.34	80,446,700
17 Mar 2023	0.155 Dividend
16 Mar 2023	10.75	11.26	10.10	11.13	10.98	47,780,600
15 Mar 2023	10.68	10.86	9.94	10.85	10.70	71,165,700
14 Mar 2023	13.02	13.28	10.70	11.05	10.90	67,471,600
13 Mar 2023	11.96	11.96	10.56	11.12	10.97	79,742,800
10 Mar 2023	13.24	13.68	12.66	13.37	13.18	43,247,700
09 Mar 2023	14.27	14.36	13.72	13.74	13.55	20,986,200
08 Mar 2023	14.46	14.57	14.37	14.44	14.24	17,392,800
07 Mar 2023	15.13	15.13	14.41	14.45	14.25	18,582,400
06 Mar 2023	15.24	15.36	15.12	15.18	14.97	11,530,800
03 Mar 2023	15.03	15.25	14.90	15.22	15.01	14,027,400
02 Mar 2023	15.18	15.21	14.79	14.97	14.76	11,208,400
01 Mar 2023	15.31	15.36	15.13	15.30	15.09	11,757,700
28 Feb 2023	15.34	15.41	15.27	15.32	15.11	14,643,200
27 Feb 2023	15.44	15.54	15.27	15.31	15.10	10,134,800
24 Feb 2023	14.97	15.31	14.91	15.29	15.08	10,727,700
23 Feb 2023	15.01	15.13	14.90	15.09	14.88	9,539,600
22 Feb 2023	15.01	15.07	14.86	14.93	14.72	15,023,100
21 Feb 2023	15.34	15.36	14.95	15.03	14.82	10,887,700
17 Feb 2023	15.37	15.43	15.13	15.40	15.19	12,383,900
16 Feb 2023	15.27	15.42	15.19	15.34	15.13	8,596,400
15 Feb 2023	15.22	15.44	15.18	15.41	15.20	8,182,600
14 Feb 2023	15.36	15.41	15.16	15.35	15.14	9,903,900
13 Feb 2023	15.17	15.42	15.15	15.38	15.17	8,589,100
10 Feb 2023	15.21	15.28	15.10	15.23	15.02	7,695,800
09 Feb 2023	15.50	15.53	15.19	15.26	15.05	10,169,100
08 Feb 2023	15.45	15.59	15.39	15.44	15.22	9,641,100
07 Feb 2023	15.34	15.62	15.29	15.57	15.35	12,364,900
06 Feb 2023	15.36	15.40	15.25	15.36	15.15	9,788,000
03 Feb 2023	15.40	15.57	15.35	15.45	15.23	12,975,700
02 Feb 2023	15.30	15.60	15.15	15.50	15.28	16,912,900
01 Feb 2023	15.00	15.37	14.93	15.22	15.01	16,821,200
31 Jan 2023	14.83	15.20	14.75	15.17	14.96	29,536,400
30 Jan 2023	14.94	15.02	14.83	14.84	14.63	9,499,000
27 Jan 2023	14.92	15.06	14.90	15.01	14.80	11,921,800
26 Jan 2023	14.89	14.95	14.78	14.92	14.71	11,508,700
25 Jan 2023	14.61	14.75	14.46	14.75	14.54	13,122,500
24 Jan 2023	14.76	14.82	14.59	14.68	14.48	11,088,500
23 Jan 2023	14.18	14.76	14.12	14.74	14.53	20,103,700
20 Jan 2023	14.17	14.45	13.75	14.11	13.91	24,914,200
19 Jan 2023	13.95	14.13	13.78	14.02	13.82	24,312,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...