Skip to main content

Huntington Bancshares (NQ: HBAN )

14.41 -0.03 (-0.21%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 14.10 14.50 14.10 14.44 19,482,630 +0.17(+1.19%)
Jul 16, 2024 13.74 14.30 13.69 14.27 22,748,760 +0.54(+3.93%)
Jul 15, 2024 13.76 13.84 13.62 13.73 15,561,062 +0.19(+1.40%)
Jul 12, 2024 13.45 13.64 13.35 13.54 15,681,991 +0.08(+0.59%)
Jul 11, 2024 13.14 13.56 13.06 13.46 28,660,388 +0.39(+2.98%)
Jul 10, 2024 12.93 13.09 12.89 13.07 26,483,882 +0.10(+0.77%)
Jul 09, 2024 12.87 13.13 12.84 12.97 39,860,500 -0.02(-0.15%)
Jul 08, 2024 12.95 13.06 12.81 12.99 20,457,704 +0.15(+1.17%)
Jul 05, 2024 13.06 13.06 12.79 12.84 14,547,712 -0.20(-1.53%)
Jul 03, 2024 13.24 13.27 13.04 13.04 8,233,093 -0.17(-1.29%)
Jul 02, 2024 13.06 13.22 13.02 13.21 14,769,512 +0.05(+0.38%)
Jul 01, 2024 13.15 13.37 13.12 13.16 23,794,980 -0.02(-0.15%)
Jun 28, 2024 12.90 13.26 12.88 13.18 30,708,864 +0.40(+3.13%)
Jun 27, 2024 12.65 12.83 12.61 12.78 15,930,899 +0.07(+0.55%)
Jun 26, 2024 12.67 12.74 12.57 12.71 15,370,039 -0.04(-0.31%)
Jun 25, 2024 12.95 13.03 12.73 12.75 20,258,676 -0.23(-1.77%)
Jun 24, 2024 12.67 13.07 12.58 12.98 23,586,846 +0.35(+2.77%)
Jun 21, 2024 12.56 12.65 12.41 12.63 27,321,702 +0.11(+0.88%)
Jun 20, 2024 12.43 12.55 12.37 12.52 19,254,760 +0.06(+0.48%)
Jun 18, 2024 12.39 12.56 12.34 12.46 20,529,824 +0.07(+0.56%)
Jun 17, 2024 12.21 12.41 12.13 12.39 20,061,396 +0.18(+1.43%)
Jun 14, 2024 11.90 12.24 11.90 12.21 28,401,420 +0.03(+0.24%)
Jun 13, 2024 12.16 12.22 12.04 12.19 17,386,462 -0.10(-0.80%)
Jun 12, 2024 12.47 12.60 12.21 12.28 30,905,884 +0.09(+0.73%)
Jun 11, 2024 12.33 12.37 12.14 12.20 24,680,880 -0.23(-1.83%)
Jun 10, 2024 12.90 12.92 12.32 12.42 52,618,124 -0.81(-6.12%)
Jun 07, 2024 13.08 13.33 13.08 13.23 10,432,633 +0.02(+0.15%)
Jun 06, 2024 13.24 13.37 13.18 13.21 9,590,992 -0.05(-0.37%)
Jun 05, 2024 13.40 13.40 13.21 13.26 8,841,522 -0.05(-0.37%)
Jun 04, 2024 13.30 13.54 13.26 13.31 12,636,261 -0.19(-1.39%)
Jun 03, 2024 13.81 13.82 13.33 13.50 19,070,682 -0.25(-1.80%)
May 31, 2024 13.58 13.79 13.48 13.75 19,096,530 +0.26(+1.90%)
May 30, 2024 13.44 13.54 13.29 13.49 15,157,014 +0.19(+1.41%)
May 29, 2024 13.30 13.33 13.11 13.30 10,553,683 -0.19(-1.39%)
May 28, 2024 13.92 13.92 13.42 13.49 11,100,179 -0.08(-0.58%)
May 24, 2024 13.47 13.57 13.43 13.57 9,042,439 +0.16(+1.18%)
May 23, 2024 13.79 13.80 13.38 13.41 12,160,661 -0.34(-2.44%)
May 22, 2024 13.88 13.94 13.73 13.75 8,033,476 -0.23(-1.63%)
May 21, 2024 13.84 13.99 13.79 13.97 9,500,821 +0.14(+1.00%)
May 20, 2024 14.07 14.08 13.82 13.83 8,594,612 -0.20(-1.41%)
May 17, 2024 14.04 14.09 13.96 14.03 10,477,148 +0.04(+0.28%)
May 16, 2024 14.06 14.12 13.97 13.99 8,778,387 -0.09(-0.63%)
May 15, 2024 14.01 14.11 13.97 14.08 13,023,191 +0.18(+1.28%)
May 14, 2024 13.86 13.96 13.79 13.90 10,222,227 +0.12(+0.86%)
May 13, 2024 13.88 13.99 13.79 13.79 8,001,440 -0.10(-0.71%)
May 10, 2024 13.87 13.92 13.79 13.88 11,856,102 +0.04(+0.29%)
May 09, 2024 13.84 13.92 13.79 13.84 9,561,086 -0.03(-0.21%)
May 08, 2024 13.59 13.90 13.58 13.87 15,362,839 +0.20(+1.44%)
May 07, 2024 13.80 13.85 13.67 13.68 10,145,131 -0.07(-0.50%)
May 06, 2024 13.76 13.79 13.63 13.75 8,830,394 +0.12(+0.87%)
May 03, 2024 13.63 13.79 13.61 13.63 9,298,060 +0.13(+0.95%)
May 02, 2024 13.60 13.62 13.37 13.50 12,416,263 +0.02(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.