Skip to main content

Huntington Bancshares (NQ: HBAN )

12.27 -0.10 (-0.85%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.32 12.40 12.20 12.34 15,979,301 -0.01(-0.07%)
Jun 29, 2021 12.50 12.58 12.25 12.34 14,196,089 -0.04(-0.35%)
Jun 28, 2021 12.54 12.57 12.25 12.39 22,077,296 -0.24(-1.92%)
Jun 25, 2021 12.35 12.64 12.30 12.63 30,171,778 +0.34(+2.74%)
Jun 24, 2021 12.05 12.34 11.96 12.29 20,764,652 +0.29(+2.45%)
Jun 23, 2021 11.96 12.13 11.96 12.00 19,439,124 +0.17(+1.46%)
Jun 22, 2021 11.83 11.87 11.61 11.83 17,336,670 +0.00(+0.00%)
Jun 21, 2021 11.56 11.86 11.50 11.83 25,512,362 +0.35(+3.09%)
Jun 18, 2021 11.38 11.57 11.25 11.47 52,823,036 -0.22(-1.85%)
Jun 17, 2021 12.51 12.53 11.68 11.69 31,653,428 -0.73(-5.91%)
Jun 16, 2021 12.31 12.53 12.10 12.42 22,271,460 +0.05(+0.42%)
Jun 15, 2021 12.34 12.46 12.19 12.37 21,781,986 +0.06(+0.49%)
Jun 14, 2021 12.41 12.48 12.21 12.31 32,569,326 -0.07(-0.55%)
Jun 11, 2021 12.46 12.55 12.36 12.38 27,970,666 -0.03(-0.21%)
Jun 10, 2021 12.97 12.99 12.35 12.40 30,912,592 -0.42(-3.27%)
Jun 09, 2021 12.92 12.99 12.78 12.82 25,768,318 -0.19(-1.45%)
Jun 08, 2021 13.23 13.23 12.87 13.01 183,981,872 -0.32(-2.37%)
Jun 07, 2021 13.46 13.47 13.25 13.33 18,136,760 -0.04(-0.32%)
Jun 04, 2021 13.54 13.57 13.15 13.37 17,256,602 -0.16(-1.20%)
Jun 03, 2021 13.58 13.65 13.47 13.53 20,548,832 -0.05(-0.38%)
Jun 02, 2021 13.77 13.79 13.55 13.58 15,671,851 -0.17(-1.24%)
Jun 01, 2021 13.66 13.85 13.65 13.76 23,018,720 +0.19(+1.39%)
May 28, 2021 13.48 13.61 13.33 13.57 15,401,654 +0.04(+0.32%)
May 27, 2021 13.42 13.57 13.38 13.53 43,724,012 +0.27(+2.07%)
May 26, 2021 13.21 13.29 13.11 13.25 14,247,903 +0.11(+0.85%)
May 25, 2021 13.36 13.57 13.12 13.14 10,771,400 -0.24(-1.79%)
May 24, 2021 13.45 13.50 13.34 13.38 10,391,990 -0.08(-0.57%)
May 21, 2021 13.31 13.53 13.29 13.46 15,831,860 +0.18(+1.35%)
May 20, 2021 13.30 13.35 13.11 13.28 11,076,262 -0.09(-0.70%)
May 19, 2021 13.30 13.40 13.07 13.37 16,253,612 -0.08(-0.57%)
May 18, 2021 13.66 13.76 13.43 13.45 13,084,559 -0.18(-1.32%)
May 17, 2021 13.50 13.66 13.45 13.63 11,084,425 +0.07(+0.50%)
May 14, 2021 13.41 13.58 13.35 13.56 14,854,515 +0.27(+1.99%)
May 13, 2021 12.93 13.38 12.89 13.29 20,911,636 +0.27(+2.10%)
May 12, 2021 13.56 13.64 12.98 13.02 13,155,195 -0.38(-2.81%)
May 11, 2021 13.38 13.69 13.35 13.40 14,506,630 -0.09(-0.63%)
May 10, 2021 13.66 13.72 13.48 13.48 12,144,273 -0.03(-0.25%)
May 07, 2021 13.16 13.53 13.11 13.52 9,090,667 +0.07(+0.51%)
May 06, 2021 13.42 13.46 13.18 13.45 8,211,256 +0.15(+1.09%)
May 05, 2021 13.24 13.43 13.09 13.30 8,460,194 +0.06(+0.45%)
May 04, 2021 13.08 13.24 12.91 13.24 14,376,428 +0.12(+0.91%)
May 03, 2021 13.28 13.30 13.04 13.12 11,749,558 +0.02(+0.13%)
Apr 30, 2021 13.21 13.36 13.08 13.11 16,696,108 -0.15(-1.16%)
Apr 29, 2021 13.26 13.39 13.17 13.26 12,645,346 +0.17(+1.31%)
Apr 28, 2021 13.05 13.17 12.99 13.09 21,516,084 +0.09(+0.66%)
Apr 27, 2021 13.01 13.11 12.85 13.00 16,847,482 +0.00(+0.00%)
Apr 26, 2021 12.87 13.05 12.81 13.00 20,816,254 +0.26(+2.01%)
Apr 23, 2021 12.38 12.82 12.23 12.75 32,011,812 +0.38(+3.04%)
Apr 22, 2021 13.18 13.21 12.34 12.37 40,185,992 -0.89(-6.71%)
Apr 21, 2021 12.93 13.33 12.73 13.26 18,953,496 +0.28(+2.18%)
Apr 20, 2021 13.39 13.41 12.95 12.98 20,880,030 -0.60(-4.41%)
Apr 19, 2021 13.88 13.91 13.50 13.58 16,582,569 -0.27(-1.92%)
Apr 16, 2021 13.94 14.08 13.76 13.84 17,300,918 +0.07(+0.50%)
Apr 15, 2021 13.96 13.96 13.53 13.77 11,703,150 -0.22(-1.59%)
Apr 14, 2021 13.80 14.15 13.75 14.00 10,396,452 +0.19(+1.36%)
Apr 13, 2021 13.82 13.93 13.63 13.81 11,285,620 -0.29(-2.06%)
Apr 12, 2021 13.95 14.12 13.94 14.10 9,278,137 +0.18(+1.29%)
Apr 09, 2021 13.89 13.93 13.78 13.92 8,205,618 +0.19(+1.37%)
Apr 08, 2021 13.69 13.81 13.48 13.73 9,505,170 -0.08(-0.56%)
Apr 07, 2021 13.82 13.94 13.72 13.81 6,773,886 +0.03(+0.25%)
Apr 06, 2021 13.70 13.80 13.58 13.77 10,924,271 -0.01(-0.06%)
Apr 05, 2021 13.95 14.03 13.68 13.78 13,564,036 +0.11(+0.81%)
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.