Huntington Bancshares (NQ: HBAN )

14.15 +0.14 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 14.02 14.17 13.96 14.15 9,381,753 +0.14(+1.00%)
May 20, 2024 14.25 14.26 14.00 14.01 8,486,919 -0.20(-1.41%)
May 17, 2024 14.22 14.27 14.14 14.21 10,345,866 +0.04(+0.28%)
May 16, 2024 14.24 14.29 14.15 14.17 8,668,391 -0.09(-0.63%)
May 15, 2024 14.19 14.29 14.15 14.26 12,860,006 +0.18(+1.28%)
May 14, 2024 14.04 14.13 13.97 14.08 10,094,139 +0.12(+0.86%)
May 13, 2024 14.06 14.16 13.96 13.96 7,901,180 -0.10(-0.71%)
May 10, 2024 14.05 14.10 13.96 14.06 11,707,541 +0.04(+0.29%)
May 09, 2024 14.02 14.10 13.96 14.02 9,441,282 -0.03(-0.21%)
May 08, 2024 13.76 14.08 13.75 14.05 15,170,338 +0.20(+1.44%)
May 07, 2024 13.98 14.03 13.84 13.85 10,018,009 -0.07(-0.50%)
May 06, 2024 13.93 13.96 13.80 13.92 8,719,746 +0.12(+0.87%)
May 03, 2024 13.80 13.96 13.79 13.80 9,181,552 +0.13(+0.95%)
May 02, 2024 13.78 13.79 13.54 13.67 12,260,683 +0.02(+0.15%)
May 01, 2024 13.50 13.88 13.48 13.65 17,794,768 +0.18(+1.34%)
Apr 30, 2024 13.45 13.61 13.42 13.47 15,679,439 -0.10(-0.74%)
Apr 29, 2024 13.51 13.69 13.51 13.57 9,977,622 +0.02(+0.15%)
Apr 26, 2024 13.50 13.71 13.50 13.55 12,209,165 -0.03(-0.22%)
Apr 25, 2024 13.69 13.78 13.47 13.58 14,602,756 -0.18(-1.31%)
Apr 24, 2024 13.59 13.79 13.46 13.76 12,659,511 +0.13(+0.95%)
Apr 23, 2024 13.54 13.71 13.44 13.63 17,517,002 +0.10(+0.74%)
Apr 22, 2024 13.30 13.55 13.29 13.53 22,916,184 +0.25(+1.88%)
Apr 19, 2024 13.00 13.44 12.80 13.28 39,981,948 +0.10(+0.76%)
Apr 18, 2024 13.18 13.33 13.10 13.18 20,296,556 +0.03(+0.23%)
Apr 17, 2024 13.18 13.27 12.99 13.15 16,753,273 +0.11(+0.84%)
Apr 16, 2024 13.19 13.24 12.93 13.04 18,832,866 -0.22(-1.66%)
Apr 15, 2024 13.41 13.62 13.14 13.26 14,881,491 -0.05(-0.38%)
Apr 12, 2024 13.40 13.44 13.27 13.31 12,959,867 -0.18(-1.33%)
Apr 11, 2024 13.57 13.58 13.25 13.49 18,114,056 -0.09(-0.66%)
Apr 10, 2024 13.79 13.81 13.46 13.58 25,115,192 -0.46(-3.28%)
Apr 09, 2024 14.05 14.07 13.86 14.04 11,352,851 +0.03(+0.21%)
Apr 08, 2024 13.96 14.06 13.83 14.01 18,810,480 +0.41(+3.01%)
Apr 05, 2024 13.45 13.63 13.40 13.60 14,381,922 +0.08(+0.59%)
Apr 04, 2024 13.80 13.94 13.48 13.52 13,552,002 -0.09(-0.66%)
Apr 03, 2024 13.60 13.86 13.55 13.61 13,336,235 +0.01(+0.07%)
Apr 02, 2024 13.68 13.72 13.54 13.60 16,840,990 -0.13(-0.95%)
Apr 01, 2024 13.95 13.97 13.70 13.73 14,086,074 -0.22(-1.58%)
Mar 28, 2024 13.79 13.97 13.95 13.95 15,288,096 +0.16(+1.16%)
Mar 27, 2024 13.35 13.80 13.35 13.79 13,109,461 +0.45(+3.37%)
Mar 26, 2024 13.38 13.46 13.33 13.34 9,172,167 -0.03(-0.22%)
Mar 25, 2024 13.31 13.52 13.29 13.37 10,506,981 +0.06(+0.45%)
Mar 22, 2024 13.65 13.74 13.30 13.31 11,866,121 -0.30(-2.20%)
Mar 21, 2024 13.38 13.61 13.34 13.61 15,039,743 +0.29(+2.18%)
Mar 20, 2024 12.95 13.38 12.89 13.32 14,180,750 +0.32(+2.46%)
Mar 19, 2024 12.99 13.07 12.96 13.00 12,492,749 -0.02(-0.15%)
Mar 18, 2024 12.99 13.07 12.87 13.02 12,120,206 -0.03(-0.23%)
Mar 15, 2024 12.78 13.13 12.78 13.05 55,706,012 +0.15(+1.12%)
Mar 14, 2024 13.14 13.26 12.82 12.90 16,799,200 -0.38(-2.83%)
Mar 13, 2024 13.25 13.39 13.21 13.28 18,408,312 +0.00(+0.00%)
Mar 12, 2024 13.33 13.34 13.19 13.28 11,899,425 -0.02(-0.15%)
Mar 11, 2024 13.29 13.37 13.20 13.30 12,727,734 -0.04(-0.30%)
Mar 08, 2024 13.48 13.51 13.32 13.34 17,735,190 -0.03(-0.22%)
Mar 07, 2024 13.54 13.58 13.30 13.37 24,344,200 -0.02(-0.15%)
Mar 06, 2024 13.45 13.50 13.18 13.39 31,752,654 -0.11(-0.81%)
Mar 05, 2024 13.18 13.61 13.17 13.50 23,623,950 +0.30(+2.25%)
Mar 04, 2024 12.90 13.34 12.90 13.20 24,905,454 +0.41(+3.17%)
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.