NasdaqGS - Delayed Quote USD

Huntington Bancshares Incorporated (HBAN)

13.28 +0.10 (+0.76%)
At close: 4:00 PM EDT
13.28 0.00 (0.00%)
After hours: 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.00 13.44 12.80 13.28 13.28 39,215,530
Apr 18, 2024 13.18 13.33 13.10 13.18 13.18 20,297,200
Apr 17, 2024 13.18 13.27 12.99 13.15 13.15 16,753,300
Apr 16, 2024 13.19 13.24 12.93 13.04 13.04 18,832,900
Apr 15, 2024 13.41 13.62 13.15 13.26 13.26 14,881,400
Apr 12, 2024 13.40 13.44 13.27 13.31 13.31 12,959,900
Apr 11, 2024 13.57 13.58 13.25 13.49 13.49 18,114,000
Apr 10, 2024 13.79 13.81 13.46 13.58 13.58 25,115,600
Apr 9, 2024 14.05 14.07 13.86 14.04 14.04 11,352,800
Apr 8, 2024 13.96 14.06 13.83 14.01 14.01 18,810,500
Apr 5, 2024 13.45 13.63 13.40 13.60 13.60 14,381,900
Apr 4, 2024 13.80 13.94 13.49 13.52 13.52 13,552,000
Apr 3, 2024 13.60 13.86 13.55 13.61 13.61 13,336,200
Apr 2, 2024 13.68 13.72 13.55 13.60 13.60 16,841,000
Apr 1, 2024 13.95 13.97 13.70 13.73 13.73 14,086,100
Mar 28, 2024 13.79 13.97 13.78 13.95 13.95 15,288,100
Mar 27, 2024 13.35 13.80 13.35 13.79 13.79 13,108,100
Mar 26, 2024 13.38 13.46 13.33 13.34 13.34 9,172,100
Mar 25, 2024 13.31 13.52 13.29 13.37 13.37 10,506,900
Mar 22, 2024 13.65 13.74 13.30 13.31 13.31 11,865,800
Mar 21, 2024 13.38 13.61 13.34 13.61 13.61 15,040,200
Mar 20, 2024 12.95 13.38 12.89 13.32 13.32 14,183,700
Mar 19, 2024 12.99 13.07 12.96 13.00 13.00 12,492,700
Mar 18, 2024 12.99 13.08 12.87 13.02 13.02 12,120,400
Mar 15, 2024 0.16 Dividend
Mar 15, 2024 12.78 13.13 12.78 13.05 13.05 55,705,000
Mar 14, 2024 13.30 13.42 12.97 13.06 12.91 16,601,400
Mar 13, 2024 13.41 13.55 13.36 13.44 13.28 18,189,600
Mar 12, 2024 13.49 13.50 13.35 13.44 13.28 11,758,600
Mar 11, 2024 13.45 13.54 13.36 13.46 13.30 12,577,000
Mar 8, 2024 13.64 13.68 13.49 13.50 13.34 17,524,700
Mar 7, 2024 13.70 13.74 13.46 13.53 13.37 24,055,300
Mar 6, 2024 13.61 13.66 13.34 13.55 13.39 31,375,800
Mar 5, 2024 13.34 13.77 13.33 13.66 13.50 20,047,500
Mar 4, 2024 13.05 13.50 13.05 13.36 13.20 24,610,600
Mar 1, 2024 12.91 12.98 12.69 12.95 12.80 18,238,100
Feb 29, 2024 13.10 13.14 12.90 13.04 12.89 18,259,500
Feb 28, 2024 12.88 13.03 12.87 12.90 12.75 13,304,800
Feb 27, 2024 12.86 13.02 12.83 13.02 12.87 16,196,600
Feb 26, 2024 12.86 12.92 12.66 12.78 12.63 12,264,200
Feb 23, 2024 12.87 12.95 12.78 12.86 12.71 10,812,500
Feb 22, 2024 12.94 13.07 12.82 12.86 12.71 15,841,900
Feb 21, 2024 12.74 12.93 12.62 12.87 12.72 15,789,000
Feb 20, 2024 12.68 12.92 12.68 12.76 12.61 16,990,700
Feb 16, 2024 12.77 13.00 12.67 12.87 12.72 15,977,300
Feb 15, 2024 12.78 13.06 12.75 12.84 12.69 18,364,100
Feb 14, 2024 12.61 12.74 12.53 12.72 12.57 23,336,500
Feb 13, 2024 12.43 12.45 12.18 12.34 12.19 26,226,900
Feb 12, 2024 12.47 12.81 12.44 12.66 12.51 14,163,100
Feb 9, 2024 12.35 12.48 12.19 12.41 12.26 14,115,700
Feb 8, 2024 12.24 12.37 12.15 12.32 12.17 11,406,600
Feb 7, 2024 12.49 12.52 12.13 12.35 12.20 16,753,200
Feb 6, 2024 12.40 12.51 12.25 12.37 12.22 17,535,400
Feb 5, 2024 12.43 12.50 12.30 12.40 12.25 16,493,100
Feb 2, 2024 12.31 12.67 12.21 12.59 12.44 24,041,200
Feb 1, 2024 12.74 12.81 12.07 12.46 12.31 34,530,900
Jan 31, 2024 12.73 13.07 12.66 12.73 12.58 21,259,100
Jan 30, 2024 13.12 13.19 13.07 13.12 12.96 11,897,000
Jan 29, 2024 13.01 13.13 12.93 13.13 12.97 10,520,100
Jan 26, 2024 12.94 13.08 12.92 13.05 12.90 15,555,400
Jan 25, 2024 13.24 13.24 12.81 12.94 12.79 13,956,300
Jan 24, 2024 12.84 13.15 12.80 13.08 12.92 22,341,600
Jan 23, 2024 13.00 13.04 12.73 12.76 12.61 15,234,400
Jan 22, 2024 12.83 12.94 12.72 12.93 12.78 26,669,800
Jan 19, 2024 12.25 12.74 12.24 12.72 12.57 26,525,100
Jan 18, 2024 12.28 12.35 12.02 12.24 12.09 20,212,900
Jan 17, 2024 12.11 12.34 12.05 12.24 12.09 16,654,200
Jan 16, 2024 12.41 12.43 12.20 12.25 12.10 17,497,200
Jan 12, 2024 12.74 12.81 12.41 12.52 12.37 16,911,900
Jan 11, 2024 12.81 12.86 12.47 12.72 12.57 17,968,000
Jan 10, 2024 12.86 12.94 12.77 12.93 12.78 13,202,800
Jan 9, 2024 12.94 13.00 12.89 12.90 12.75 11,741,100
Jan 8, 2024 12.95 13.09 12.84 13.09 12.93 12,198,500
Jan 5, 2024 12.68 13.16 12.67 13.00 12.85 24,064,200
Jan 4, 2024 12.50 12.78 12.48 12.73 12.58 16,532,400
Jan 3, 2024 12.80 12.81 12.48 12.52 12.37 19,125,500
Jan 2, 2024 12.70 12.97 12.64 12.86 12.71 16,621,900
Dec 29, 2023 12.77 12.81 12.70 12.72 12.57 18,676,900
Dec 28, 2023 12.79 12.85 12.77 12.81 12.66 8,090,700
Dec 27, 2023 12.75 12.86 12.65 12.80 12.65 13,942,300
Dec 26, 2023 12.67 12.87 12.60 12.83 12.68 12,775,900
Dec 22, 2023 12.74 12.81 12.58 12.66 12.51 11,807,800
Dec 21, 2023 12.59 12.69 12.49 12.64 12.49 19,480,800
Dec 20, 2023 12.76 12.88 12.47 12.47 12.32 18,022,700
Dec 19, 2023 12.70 12.84 12.62 12.78 12.63 19,502,300
Dec 18, 2023 12.99 13.00 12.68 12.69 12.54 16,982,300
Dec 15, 2023 0.16 Dividend
Dec 15, 2023 12.98 13.22 12.78 12.86 12.71 33,168,200
Dec 14, 2023 12.67 13.24 12.67 13.18 12.87 41,934,200
Dec 13, 2023 11.83 12.35 11.78 12.33 12.04 20,124,700
Dec 12, 2023 11.96 11.98 11.82 11.85 11.57 12,797,900
Dec 11, 2023 11.97 12.07 11.92 11.95 11.67 10,608,300
Dec 8, 2023 11.87 12.05 11.81 11.99 11.71 15,728,000
Dec 7, 2023 11.75 11.92 11.68 11.86 11.58 19,977,700
Dec 6, 2023 11.73 11.93 11.69 11.70 11.43 13,314,300
Dec 5, 2023 11.74 11.79 11.58 11.64 11.37 11,801,600
Dec 4, 2023 11.65 11.86 11.62 11.78 11.50 17,012,800
Dec 1, 2023 11.25 11.74 11.21 11.74 11.46 21,441,300
Nov 30, 2023 11.18 11.36 11.10 11.26 11.00 20,168,000
Nov 29, 2023 11.00 11.28 10.97 11.13 10.87 22,493,400
Nov 28, 2023 10.80 10.92 10.73 10.91 10.65 13,339,700
Nov 27, 2023 10.80 10.85 10.73 10.80 10.55 9,539,300
Nov 24, 2023 10.91 10.95 10.82 10.88 10.62 4,313,900
Nov 22, 2023 10.98 11.01 10.79 10.87 10.61 6,418,900
Nov 21, 2023 11.00 11.02 10.83 10.90 10.64 9,713,100
Nov 20, 2023 11.05 11.11 10.91 11.07 10.81 11,756,700
Nov 17, 2023 11.09 11.11 10.92 11.08 10.82 9,397,000
Nov 16, 2023 11.00 11.05 10.82 10.91 10.65 11,669,700
Nov 15, 2023 10.83 11.04 10.83 11.00 10.74 13,393,300
Nov 14, 2023 10.60 10.97 10.55 10.82 10.57 17,548,300
Nov 13, 2023 10.19 10.29 10.10 10.23 9.99 8,712,800
Nov 10, 2023 10.24 10.29 10.12 10.27 10.03 9,981,400
Nov 9, 2023 10.38 10.44 10.14 10.19 9.95 12,306,100
Nov 8, 2023 10.46 10.47 10.33 10.36 10.12 9,085,600
Nov 7, 2023 10.46 10.52 10.38 10.44 10.19 9,800,100
Nov 6, 2023 10.64 10.69 10.40 10.50 10.25 10,244,700
Nov 3, 2023 10.53 10.80 10.53 10.62 10.37 21,299,300
Nov 2, 2023 9.75 10.37 9.75 10.34 10.10 27,559,500
Nov 1, 2023 9.61 9.68 9.52 9.63 9.40 15,943,300
Oct 31, 2023 9.56 9.66 9.49 9.65 9.42 12,410,100
Oct 30, 2023 9.59 9.65 9.43 9.56 9.34 15,345,000
Oct 27, 2023 9.69 9.70 9.35 9.44 9.22 14,504,400
Oct 26, 2023 9.50 9.77 9.45 9.71 9.48 14,788,100
Oct 25, 2023 9.45 9.52 9.25 9.47 9.25 25,825,400
Oct 24, 2023 9.62 9.70 9.44 9.53 9.31 18,227,000
Oct 23, 2023 9.68 9.83 9.57 9.57 9.35 20,505,600
Oct 20, 2023 9.62 9.97 9.41 9.64 9.41 29,535,200
Oct 19, 2023 10.10 10.30 10.01 10.03 9.79 16,990,800
Oct 18, 2023 10.28 10.33 10.05 10.11 9.87 19,147,500
Oct 17, 2023 10.13 10.47 10.05 10.38 10.14 12,099,700
Oct 16, 2023 10.07 10.19 10.01 10.18 9.94 11,311,600
Oct 13, 2023 10.12 10.17 9.92 9.95 9.72 17,412,100
Oct 12, 2023 10.17 10.18 9.94 10.03 9.79 16,563,100
Oct 11, 2023 10.25 10.42 10.08 10.16 9.92 19,482,200
Oct 10, 2023 10.19 10.39 10.14 10.24 10.00 14,069,800
Oct 9, 2023 9.96 10.15 9.94 10.07 9.83 11,724,900
Oct 6, 2023 9.94 10.18 9.84 10.12 9.88 17,153,300
Oct 5, 2023 9.83 10.06 9.78 10.03 9.79 21,903,200
Oct 4, 2023 9.85 9.91 9.72 9.89 9.66 9,576,900
Oct 3, 2023 9.98 10.00 9.79 9.85 9.62 10,998,600
Oct 2, 2023 10.40 10.47 9.98 10.03 9.79 13,651,800
Sep 29, 2023 10.29 10.52 10.28 10.40 10.16 12,989,900
Sep 28, 2023 10.17 10.32 10.13 10.21 9.97 16,940,000
Sep 27, 2023 10.21 10.26 10.04 10.12 9.88 10,596,900
Sep 26, 2023 10.29 10.42 10.19 10.22 9.98 12,385,800
Sep 25, 2023 10.30 10.43 10.28 10.41 10.17 8,930,900
Sep 22, 2023 10.41 10.42 10.25 10.31 10.07 10,809,200
Sep 21, 2023 10.42 10.59 10.31 10.39 10.15 12,166,800
Sep 20, 2023 10.69 10.75 10.49 10.50 10.25 10,811,900
Sep 19, 2023 10.61 10.65 10.50 10.57 10.32 10,483,300
Sep 18, 2023 10.66 10.68 10.54 10.59 10.34 9,506,300
Sep 15, 2023 0.16 Dividend
Sep 15, 2023 10.61 10.75 10.51 10.70 10.45 23,889,000
Sep 14, 2023 10.80 10.96 10.78 10.86 10.45 17,098,000
Sep 13, 2023 11.04 11.10 10.61 10.66 10.26 16,084,500
Sep 12, 2023 10.78 10.98 10.66 10.95 10.54 17,197,900
Sep 11, 2023 10.99 11.07 10.72 10.75 10.35 16,200,000
Sep 8, 2023 10.71 10.94 10.59 10.87 10.46 17,559,600
Sep 7, 2023 10.86 11.00 10.63 10.69 10.29 21,316,700
Sep 6, 2023 11.08 11.09 10.84 10.92 10.51 12,687,000
Sep 5, 2023 11.17 11.35 11.15 11.16 10.74 11,247,300
Sep 1, 2023 11.20 11.33 11.18 11.22 10.80 9,462,500
Aug 31, 2023 11.06 11.18 11.01 11.09 10.67 10,468,500
Aug 30, 2023 11.12 11.14 10.99 11.00 10.59 11,357,000
Aug 29, 2023 11.00 11.18 10.93 11.14 10.72 7,232,400
Aug 28, 2023 10.94 11.09 10.89 11.02 10.61 6,119,300
Aug 25, 2023 10.95 11.05 10.78 10.85 10.44 8,754,700
Aug 24, 2023 10.82 11.07 10.82 10.95 10.54 7,921,700
Aug 23, 2023 10.64 10.90 10.59 10.89 10.48 8,981,400
Aug 22, 2023 11.10 11.17 10.65 10.65 10.25 12,406,800
Aug 21, 2023 11.16 11.22 11.00 11.14 10.72 8,330,200
Aug 18, 2023 11.10 11.26 11.03 11.14 10.72 8,408,300
Aug 17, 2023 11.34 11.42 11.22 11.24 10.82 9,389,600
Aug 16, 2023 11.27 11.39 11.21 11.33 10.91 19,119,800
Aug 15, 2023 11.50 11.54 11.26 11.30 10.88 10,999,200
Aug 14, 2023 11.87 11.90 11.67 11.70 11.26 8,796,700
Aug 11, 2023 11.90 12.05 11.88 12.00 11.55 8,703,900
Aug 10, 2023 11.92 12.04 11.88 11.96 11.51 9,731,200
Aug 9, 2023 11.86 12.02 11.78 11.90 11.45 10,629,600
Aug 8, 2023 12.05 12.05 11.67 12.00 11.55 15,697,200
Aug 7, 2023 12.19 12.36 12.18 12.27 11.81 6,957,000
Aug 4, 2023 12.18 12.33 12.09 12.19 11.73 9,197,100
Aug 3, 2023 12.03 12.24 11.93 12.21 11.75 10,419,000
Aug 2, 2023 12.12 12.15 11.88 12.06 11.61 12,918,100
Aug 1, 2023 12.21 12.28 12.08 12.24 11.78 13,153,500
Jul 31, 2023 12.19 12.29 12.11 12.24 11.78 21,869,300
Jul 28, 2023 12.10 12.26 12.04 12.17 11.71 10,303,900
Jul 27, 2023 12.23 12.29 11.97 12.00 11.55 12,330,700
Jul 26, 2023 12.19 12.32 12.09 12.17 11.71 10,866,500
Jul 25, 2023 12.28 12.30 11.93 11.97 11.52 15,519,400
Jul 24, 2023 11.85 12.22 11.83 12.11 11.66 14,726,000
Jul 21, 2023 11.95 12.01 11.60 11.78 11.34 18,557,400
Jul 20, 2023 11.87 11.90 11.64 11.86 11.42 19,897,700
Jul 19, 2023 11.65 11.92 11.59 11.88 11.44 17,346,300
Jul 18, 2023 11.34 11.69 11.28 11.65 11.21 10,156,500
Jul 17, 2023 11.20 11.42 11.18 11.40 10.97 8,883,900
Jul 14, 2023 11.48 11.48 11.15 11.25 10.83 16,241,300
Jul 13, 2023 11.16 11.39 11.13 11.34 10.92 9,524,300
Jul 12, 2023 11.20 11.34 11.08 11.15 10.73 14,471,800
Jul 11, 2023 10.90 11.06 10.83 11.03 10.62 9,507,100
Jul 10, 2023 10.82 10.97 10.79 10.84 10.43 13,061,500
Jul 7, 2023 10.65 11.00 10.65 10.89 10.48 14,058,900
Jul 6, 2023 10.67 10.68 10.45 10.67 10.27 13,311,400
Jul 5, 2023 10.79 10.90 10.73 10.79 10.39 10,132,200
Jul 3, 2023 10.85 11.06 10.80 10.94 10.53 6,414,200
Jun 30, 2023 10.86 10.90 10.71 10.78 10.38 11,012,000
Jun 29, 2023 10.71 10.88 10.66 10.79 10.39 11,253,100
Jun 28, 2023 10.49 10.58 10.36 10.55 10.16 11,647,900
Jun 27, 2023 10.35 10.60 10.26 10.54 10.15 8,574,100
Jun 26, 2023 10.29 10.48 10.25 10.35 9.96 9,015,500
Jun 23, 2023 10.16 10.28 10.12 10.21 9.83 13,094,300
Jun 22, 2023 10.63 10.63 10.27 10.31 9.92 14,778,800
Jun 21, 2023 10.68 10.76 10.61 10.64 10.24 9,865,900
Jun 20, 2023 10.85 10.87 10.62 10.72 10.32 12,446,400
Jun 16, 2023 10.91 10.97 10.73 10.92 10.51 25,614,400
Jun 15, 2023 0.16 Dividend
Jun 15, 2023 10.64 10.93 10.56 10.89 10.48 15,633,200
Jun 14, 2023 11.24 11.35 10.73 10.83 10.28 26,056,600
Jun 13, 2023 10.90 11.34 10.85 11.24 10.66 24,021,200
Jun 12, 2023 10.95 11.33 10.80 10.96 10.40 18,713,000
Jun 9, 2023 11.18 11.21 10.90 10.95 10.39 11,068,300
Jun 8, 2023 11.38 11.41 11.07 11.20 10.63 13,118,100
Jun 7, 2023 11.33 11.49 11.15 11.42 10.84 15,134,000
Jun 6, 2023 10.71 11.30 10.67 11.27 10.69 14,275,600
Jun 5, 2023 10.96 10.98 10.56 10.77 10.22 13,727,900
Jun 2, 2023 10.76 10.95 10.63 10.89 10.33 13,302,600
Jun 1, 2023 10.39 10.64 10.22 10.46 9.92 10,527,100
May 31, 2023 10.52 10.55 10.24 10.31 9.78 19,825,500
May 30, 2023 10.55 10.66 10.36 10.63 10.09 10,769,700
May 26, 2023 10.42 10.53 10.28 10.52 9.98 8,904,300
May 25, 2023 10.22 10.44 10.20 10.42 9.89 10,914,500
May 24, 2023 10.39 10.50 10.29 10.36 9.83 9,415,100
May 23, 2023 10.57 10.85 10.53 10.53 9.99 13,371,000
May 22, 2023 10.26 10.56 10.14 10.53 9.99 12,161,200
May 19, 2023 10.31 10.36 10.01 10.17 9.65 14,659,700
May 18, 2023 10.02 10.24 9.90 10.23 9.71 17,851,300
May 17, 2023 9.69 10.08 9.66 10.04 9.53 14,795,200
May 16, 2023 9.71 9.72 9.48 9.48 8.99 12,304,600
May 15, 2023 9.29 9.58 9.26 9.56 9.07 14,622,400
May 12, 2023 9.35 9.37 9.13 9.28 8.80 14,215,000
May 11, 2023 9.34 9.52 9.23 9.28 8.80 18,104,100
May 10, 2023 9.94 9.99 9.46 9.58 9.09 17,353,900
May 9, 2023 9.65 9.83 9.53 9.80 9.30 13,079,900
May 8, 2023 10.08 10.16 9.70 9.75 9.25 13,031,500
May 5, 2023 9.86 9.96 9.52 9.85 9.35 28,412,800
May 4, 2023 9.78 9.79 9.21 9.44 8.96 45,813,300
May 3, 2023 10.40 10.52 10.04 10.07 9.55 17,779,700
May 2, 2023 10.93 10.93 10.08 10.30 9.77 26,016,500
May 1, 2023 11.21 11.25 10.95 10.99 10.43 14,412,600
Apr 28, 2023 11.10 11.37 11.05 11.20 10.63 17,237,600
Apr 27, 2023 10.92 11.21 10.88 11.15 10.58 10,426,300
Apr 26, 2023 10.90 11.06 10.72 10.83 10.28 16,139,300
Apr 25, 2023 11.00 11.16 10.81 10.94 10.38 18,822,200
Apr 24, 2023 11.45 11.47 11.17 11.20 10.63 14,696,900
Apr 21, 2023 11.59 11.59 11.38 11.44 10.85 13,493,200
Apr 20, 2023 11.90 12.04 11.50 11.63 11.03 15,658,600

Related Tickers

KEY KeyCorp
14.64
+1.81%
 
FITB Fifth Third Bancorp
36.25
+5.93%
 
RF Regions Financial Corporation
18.91
-0.47%
 
CMA Comerica Incorporated
51.57
+1.80%
 
FHN First Horizon Corporation
14.63
+2.45%
 
CFG Citizens Financial Group, Inc.
34.00
+3.34%
 
TFC Truist Financial Corporation
36.82
+3.11%
 
PNC The PNC Financial Services Group, Inc.
152.25
+2.95%
 
USB U.S. Bancorp
40.44
+2.54%
 
ZION Zions Bancorporation, National Association
39.92
+1.73%