Skip to main content

Huntington Bancshares (NQ: HBAN )

12.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.34 13.71 13.32 13.69 19,718,002 -0.04(-0.32%)
Feb 25, 2022 13.33 13.84 13.48 13.73 19,068,866 +0.54(+4.08%)
Feb 24, 2022 13.00 13.24 12.68 13.19 21,214,800 -0.30(-2.22%)
Feb 23, 2022 14.04 14.14 13.46 13.49 12,313,568 -0.47(-3.35%)
Feb 22, 2022 13.90 14.08 13.81 13.96 11,387,962 -0.02(-0.13%)
Feb 18, 2022 13.98 0 -0.02(-0.13%)
Feb 17, 2022 14.11 14.23 13.95 14.00 15,490,755 -0.28(-1.98%)
Feb 16, 2022 14.16 14.46 14.16 14.28 7,395,301 -0.02(-0.12%)
Feb 15, 2022 14.07 14.34 14.01 14.30 6,805,526 +0.45(+3.25%)
Feb 14, 2022 14.05 14.17 13.72 13.85 12,631,540 -0.19(-1.38%)
Feb 11, 2022 14.01 14.37 13.93 14.04 12,996,577 -0.11(-0.81%)
Feb 10, 2022 14.29 14.56 14.09 14.16 15,271,882 -0.08(-0.56%)
Feb 09, 2022 14.38 14.45 14.23 14.23 8,007,782 -0.14(-0.98%)
Feb 08, 2022 14.13 14.40 14.04 14.38 11,169,647 +0.41(+2.97%)
Feb 07, 2022 13.98 14.10 13.84 13.96 7,839,624 +0.00(+0.00%)
Feb 04, 2022 13.64 14.08 13.64 13.96 9,579,574 +0.23(+1.67%)
Feb 03, 2022 13.95 13.72 13.73 10,324,370 -0.21(-1.52%)
Feb 02, 2022 13.67 13.98 13.57 13.94 12,971,611 +0.22(+1.61%)
Feb 01, 2022 13.29 13.77 13.22 13.72 22,487,024 +0.34(+2.50%)
Jan 28, 2022 13.24 13.40 13.02 13.39 13,756,011 +0.11(+0.80%)
Jan 27, 2022 13.85 13.91 13.21 13.28 16,712,323 -0.33(-2.40%)
Jan 26, 2022 13.87 13.90 13.38 13.61 19,304,908 -0.08(-0.58%)
Jan 25, 2022 13.66 13.84 13.24 13.69 19,423,748 -0.11(-0.77%)
Jan 24, 2022 13.31 13.83 13.01 13.79 27,751,938 +0.41(+3.03%)
Jan 21, 2022 13.99 14.05 13.15 13.39 37,495,752 -1.32(-8.99%)
Jan 20, 2022 15.02 15.27 14.67 14.71 20,975,550 -0.38(-2.51%)
Jan 19, 2022 15.41 15.49 15.07 15.09 18,292,310 -0.30(-1.95%)
Jan 18, 2022 15.62 15.69 15.27 15.39 16,021,697 -0.16(-1.02%)
Jan 14, 2022 15.55 0 +0.26(+1.73%)
Jan 13, 2022 15.21 15.38 15.12 15.28 14,321,292 +0.21(+1.40%)
Jan 12, 2022 15.00 15.13 14.91 15.07 12,428,038 +0.07(+0.47%)
Jan 11, 2022 14.98 15.07 14.78 15.00 16,750,911 -0.02(-0.12%)
Jan 10, 2022 15.30 15.41 14.85 15.02 18,066,970 -0.17(-1.10%)
Jan 07, 2022 14.99 15.29 14.95 15.19 13,263,540 +0.17(+1.12%)
Jan 06, 2022 14.73 15.05 14.64 15.02 14,453,912 +0.54(+3.72%)
Jan 05, 2022 14.55 14.73 14.47 14.48 13,410,238 +0.02(+0.12%)
Jan 04, 2022 14.06 14.55 14.06 14.46 11,721,784 +0.53(+3.80%)
Jan 03, 2022 13.93 14.09 13.66 13.93 12,259,634 +0.34(+2.46%)
Dec 31, 2021 13.57 13.67 13.55 13.60 5,700,899 -0.01(-0.06%)
Dec 30, 2021 13.62 13.80 13.59 13.61 5,232,454 +0.00(+0.00%)
Dec 29, 2021 13.61 13.70 13.52 13.61 6,034,469 +0.01(+0.06%)
Dec 28, 2021 13.53 13.67 13.50 13.60 5,150,980 +0.02(+0.13%)
Dec 27, 2021 13.46 13.59 13.34 13.58 5,094,516 +0.12(+0.92%)
Dec 23, 2021 13.45 13.62 13.41 13.46 7,324,655 +0.12(+0.93%)
Dec 22, 2021 13.28 13.39 13.17 13.34 6,702,952 +0.04(+0.33%)
Dec 21, 2021 13.01 13.34 12.98 13.29 10,107,716 +0.47(+3.64%)
Dec 20, 2021 12.97 12.97 12.56 12.82 13,312,236 -0.30(-2.28%)
Dec 17, 2021 13.48 13.56 13.01 13.12 29,225,356 -0.44(-3.25%)
Dec 16, 2021 13.57 13.83 13.47 13.56 14,466,555 +0.14(+1.02%)
Dec 15, 2021 13.38 13.56 13.15 13.43 18,082,742 +0.15(+1.12%)
Dec 14, 2021 13.06 13.37 13.03 13.28 17,533,646 +0.25(+1.94%)
Dec 13, 2021 13.26 13.31 12.96 13.03 9,624,572 -0.30(-2.25%)
Dec 10, 2021 13.58 13.58 13.24 13.33 9,192,251 -0.15(-1.08%)
Dec 09, 2021 13.32 13.61 13.30 13.47 7,992,060 +0.01(+0.07%)
Dec 08, 2021 13.56 13.59 13.39 13.46 8,247,929 -0.06(-0.45%)
Dec 07, 2021 13.37 13.59 13.33 13.52 10,978,147 +0.21(+1.57%)
Dec 06, 2021 13.27 13.52 13.11 13.31 11,485,878 +0.27(+2.07%)
Dec 03, 2021 13.26 13.32 12.90 13.04 16,200,227 -0.25(-1.90%)
Dec 02, 2021 12.97 13.35 12.81 13.30 15,785,022 +0.50(+3.89%)
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.