Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,661.57
-737.12(-1.14%)
CMC Crypto 200
1,324.94
-71.60(-5.12%)

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.61

+0.03

(+0.26%)

As of 12:55PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	13.50	13.71	13.50	13.61	13.61	5,138,357
25 Apr 2024	13.69	13.78	13.47	13.58	13.58	14,602,800
24 Apr 2024	13.59	13.79	13.46	13.76	13.76	12,659,500
23 Apr 2024	13.54	13.72	13.44	13.63	13.63	17,517,200
22 Apr 2024	13.30	13.56	13.29	13.53	13.53	22,916,000
19 Apr 2024	13.00	13.44	12.80	13.28	13.28	39,981,400
18 Apr 2024	13.18	13.33	13.10	13.18	13.18	20,297,200
17 Apr 2024	13.18	13.27	12.99	13.15	13.15	16,753,300
16 Apr 2024	13.19	13.24	12.93	13.04	13.04	18,832,900
15 Apr 2024	13.41	13.62	13.15	13.26	13.26	14,881,400
12 Apr 2024	13.40	13.44	13.27	13.31	13.31	12,959,900
11 Apr 2024	13.57	13.58	13.25	13.49	13.49	18,114,000
10 Apr 2024	13.79	13.81	13.46	13.58	13.58	25,115,600
09 Apr 2024	14.05	14.07	13.86	14.04	14.04	11,352,800
08 Apr 2024	13.96	14.06	13.83	14.01	14.01	18,810,500
05 Apr 2024	13.45	13.63	13.40	13.60	13.60	14,381,900
04 Apr 2024	13.80	13.94	13.49	13.52	13.52	13,552,000
03 Apr 2024	13.60	13.86	13.55	13.61	13.61	13,336,200
02 Apr 2024	13.68	13.72	13.55	13.60	13.60	16,841,000
01 Apr 2024	13.95	13.97	13.70	13.73	13.73	14,086,100
28 Mar 2024	13.79	13.97	13.78	13.95	13.95	15,288,100
27 Mar 2024	13.35	13.80	13.35	13.79	13.79	13,108,100
26 Mar 2024	13.38	13.46	13.33	13.34	13.34	9,172,100
25 Mar 2024	13.31	13.52	13.29	13.37	13.37	10,506,900
22 Mar 2024	13.65	13.74	13.30	13.31	13.31	11,865,800
21 Mar 2024	13.38	13.61	13.34	13.61	13.61	15,040,200
20 Mar 2024	12.95	13.38	12.89	13.32	13.32	14,183,700
19 Mar 2024	12.99	13.07	12.96	13.00	13.00	12,492,700
18 Mar 2024	12.99	13.08	12.87	13.02	13.02	12,120,400
15 Mar 2024	12.78	13.13	12.78	13.05	13.05	55,705,000
15 Mar 2024	0.155 Dividend
14 Mar 2024	13.30	13.42	12.97	13.06	12.91	16,601,400
13 Mar 2024	13.41	13.55	13.36	13.44	13.28	18,189,600
12 Mar 2024	13.49	13.50	13.35	13.44	13.28	11,758,600
11 Mar 2024	13.45	13.54	13.36	13.46	13.30	12,577,000
08 Mar 2024	13.64	13.68	13.49	13.50	13.34	17,524,700
07 Mar 2024	13.70	13.74	13.46	13.53	13.37	24,055,300
06 Mar 2024	13.61	13.66	13.34	13.55	13.39	31,375,800
05 Mar 2024	13.34	13.77	13.33	13.66	13.50	20,047,500
04 Mar 2024	13.05	13.50	13.05	13.36	13.20	24,610,600
01 Mar 2024	12.91	12.98	12.69	12.95	12.80	18,238,100
29 Feb 2024	13.10	13.14	12.90	13.04	12.89	18,259,500
28 Feb 2024	12.88	13.03	12.87	12.90	12.75	13,304,800
27 Feb 2024	12.86	13.02	12.83	13.02	12.87	16,196,600
26 Feb 2024	12.86	12.92	12.66	12.78	12.63	12,264,200
23 Feb 2024	12.87	12.95	12.78	12.86	12.71	10,812,500
22 Feb 2024	12.94	13.07	12.82	12.86	12.71	15,841,900
21 Feb 2024	12.74	12.93	12.62	12.87	12.72	15,789,000
20 Feb 2024	12.68	12.92	12.68	12.76	12.61	16,990,700
16 Feb 2024	12.77	13.00	12.67	12.87	12.72	15,977,300
15 Feb 2024	12.78	13.06	12.75	12.84	12.69	18,364,100
14 Feb 2024	12.61	12.74	12.53	12.72	12.57	23,336,500
13 Feb 2024	12.43	12.45	12.18	12.34	12.19	26,226,900
12 Feb 2024	12.47	12.81	12.44	12.66	12.51	14,163,100
09 Feb 2024	12.35	12.48	12.19	12.41	12.26	14,115,700
08 Feb 2024	12.24	12.37	12.15	12.32	12.17	11,406,600
07 Feb 2024	12.49	12.52	12.13	12.35	12.20	16,753,200
06 Feb 2024	12.40	12.51	12.25	12.37	12.22	17,535,400
05 Feb 2024	12.43	12.50	12.30	12.40	12.25	16,493,100
02 Feb 2024	12.31	12.67	12.21	12.59	12.44	24,041,200
01 Feb 2024	12.74	12.81	12.07	12.46	12.31	34,530,900
31 Jan 2024	12.73	13.07	12.66	12.73	12.58	21,259,100
30 Jan 2024	13.12	13.19	13.07	13.12	12.96	11,897,000
29 Jan 2024	13.01	13.13	12.93	13.13	12.97	10,520,100
26 Jan 2024	12.94	13.08	12.92	13.05	12.90	15,555,400
25 Jan 2024	13.24	13.24	12.81	12.94	12.79	13,956,300
24 Jan 2024	12.84	13.15	12.80	13.08	12.92	22,341,600
23 Jan 2024	13.00	13.04	12.73	12.76	12.61	15,234,400
22 Jan 2024	12.83	12.94	12.72	12.93	12.78	26,669,800
19 Jan 2024	12.25	12.74	12.24	12.72	12.57	26,525,100
18 Jan 2024	12.28	12.35	12.02	12.24	12.09	20,212,900
17 Jan 2024	12.11	12.34	12.05	12.24	12.09	16,654,200
16 Jan 2024	12.41	12.43	12.20	12.25	12.10	17,497,200
12 Jan 2024	12.74	12.81	12.41	12.52	12.37	16,911,900
11 Jan 2024	12.81	12.86	12.47	12.72	12.57	17,968,000
10 Jan 2024	12.86	12.94	12.77	12.93	12.78	13,202,800
09 Jan 2024	12.94	13.00	12.89	12.90	12.75	11,741,100
08 Jan 2024	12.95	13.09	12.84	13.09	12.93	12,198,500
05 Jan 2024	12.68	13.16	12.67	13.00	12.85	24,064,200
04 Jan 2024	12.50	12.78	12.48	12.73	12.58	16,532,400
03 Jan 2024	12.80	12.81	12.48	12.52	12.37	19,125,500
02 Jan 2024	12.70	12.97	12.64	12.86	12.71	16,621,900
29 Dec 2023	12.77	12.81	12.70	12.72	12.57	18,676,900
28 Dec 2023	12.79	12.85	12.77	12.81	12.66	8,090,700
27 Dec 2023	12.75	12.86	12.65	12.80	12.65	13,942,300
26 Dec 2023	12.67	12.87	12.60	12.83	12.68	12,775,900
22 Dec 2023	12.74	12.81	12.58	12.66	12.51	11,807,800
21 Dec 2023	12.59	12.69	12.49	12.64	12.49	19,480,800
20 Dec 2023	12.76	12.88	12.47	12.47	12.32	18,022,700
19 Dec 2023	12.70	12.84	12.62	12.78	12.63	19,502,300
18 Dec 2023	12.99	13.00	12.68	12.69	12.54	16,982,300
15 Dec 2023	12.98	13.22	12.78	12.86	12.71	33,168,200
15 Dec 2023	0.155 Dividend
14 Dec 2023	12.67	13.24	12.67	13.18	12.87	41,934,200
13 Dec 2023	11.83	12.35	11.78	12.33	12.04	20,124,700
12 Dec 2023	11.96	11.98	11.82	11.85	11.57	12,797,900
11 Dec 2023	11.97	12.07	11.92	11.95	11.67	10,608,300
08 Dec 2023	11.87	12.05	11.81	11.99	11.71	15,728,000
07 Dec 2023	11.75	11.92	11.68	11.86	11.58	19,977,700
06 Dec 2023	11.73	11.93	11.69	11.70	11.43	13,314,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,661.57-737.12(-1.14%)

CMC Crypto 2001,324.94-71.60(-5.12%)

Huntington Bancshares Incorporated (HBAN)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,661.57
-737.12(-1.14%)

CMC Crypto 200
1,324.94
-71.60(-5.12%)