HBAN - Huntington Bancshares Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201913.3913.4713.1013.1313.137,905,100
Jun 14, 201913.3113.4113.1013.3613.366,982,900
Jun 14, 20190.14 Dividend
Jun 13, 201913.4713.5913.3613.4313.296,424,400
Jun 12, 201913.5513.6413.3813.4113.275,527,200
Jun 11, 201913.5713.7813.4713.5413.407,662,300
Jun 10, 201913.4113.6313.3713.4313.298,007,400
Jun 07, 201913.3613.4213.2413.2613.128,156,600
Jun 06, 201913.4013.4713.2513.3713.237,441,300
Jun 05, 201913.3713.4713.1613.4113.278,449,200
Jun 04, 201913.0113.4112.9913.3713.238,095,200
Jun 03, 201912.6012.9212.5812.8312.708,563,900
May 31, 201912.8112.8212.6312.6512.528,581,300
May 30, 201913.1113.2812.8512.9412.8113,694,500
May 29, 201912.9413.1512.8613.1112.9715,448,900
May 28, 201913.1613.2813.0613.0812.9414,139,400
May 24, 201913.1313.2513.1013.2113.077,099,200
May 23, 201913.2013.2212.9613.0612.929,244,500
May 22, 201913.3713.4113.2613.3313.198,565,200
May 21, 201913.4113.5213.3613.4513.319,028,300
May 20, 201913.1513.4113.1513.3213.1810,814,100
May 17, 201913.0413.4113.0313.2213.0814,109,500
May 16, 201913.0713.2313.0213.1713.038,698,000
May 15, 201913.0813.1212.8612.9712.8313,571,900
May 14, 201913.0813.3513.0613.2613.128,338,100
May 13, 201913.4113.4713.0213.0612.9211,687,700
May 10, 201913.5313.6913.4013.6613.527,429,900
May 09, 201913.4013.6513.2813.5813.448,824,100
May 08, 201913.6313.7213.5113.5413.408,576,200
May 07, 201913.7813.8513.5613.6513.5111,266,600
May 06, 201913.8714.0613.8013.9613.815,941,900
May 03, 201913.9614.1113.9414.0913.948,329,900
May 02, 201913.7913.9913.7713.9413.798,125,700
May 01, 201913.8814.0313.5913.7713.6312,682,600
Apr 30, 201913.9914.0313.8013.9213.7711,065,200
Apr 29, 201913.7714.0613.7213.9313.7812,201,500
Apr 26, 201913.6813.8713.5913.7413.6011,406,300
Apr 25, 201913.5413.9613.2113.6813.5417,189,100
Apr 24, 201913.7513.7813.5313.7413.608,957,600
Apr 23, 201913.6713.8113.4913.7913.659,995,700
Apr 22, 201913.6213.7113.5213.6413.507,472,400
Apr 18, 201913.8213.8213.6013.6113.4713,804,800
Apr 17, 201913.7013.8313.5813.8313.699,547,300
Apr 16, 201913.4913.7213.2913.6613.5215,827,500
Apr 15, 201913.7013.7213.4413.4613.328,636,700
Apr 12, 201913.5413.8113.4613.6913.5514,201,700
Apr 11, 201913.4013.5013.2713.3513.218,451,200
Apr 10, 201913.2313.3113.0013.3013.1611,536,300
Apr 09, 201913.3313.3713.1213.1713.0312,937,600
Apr 08, 201913.3013.4013.2713.4013.2611,993,500
Apr 05, 201913.3413.3913.2213.3113.1712,583,900
Apr 04, 201913.1613.3913.1213.3213.1813,264,600
Apr 03, 201913.3313.4813.1613.2113.0711,723,300
Apr 02, 201913.1013.3313.0513.1813.049,446,300
Apr 01, 201912.7713.1812.7713.1413.0015,140,700
Mar 29, 201912.8912.9012.6712.6812.5512,533,100
Mar 28, 201912.6212.7912.5412.7712.6411,929,000
Mar 27, 201912.5412.6812.4812.6112.4816,554,900
Mar 26, 201912.3812.5912.3512.5712.4413,635,500
Mar 25, 201912.2512.4512.1912.3212.1916,680,500
Mar 22, 201912.5312.5412.1512.2512.1231,984,800
Mar 21, 201912.9113.0112.5912.6212.4943,579,100
Mar 20, 201913.5613.6712.9212.9612.8217,573,800
Mar 19, 201913.9914.0013.5513.5813.4412,847,900
Mar 18, 201913.8514.0013.8213.9213.7736,485,000
Mar 15, 201913.9514.0213.7513.7513.6150,648,700
Mar 15, 20190.14 Dividend
Mar 14, 201913.9414.1213.9114.0713.7811,941,400
Mar 13, 201913.7814.0013.7413.9213.6412,356,100
Mar 12, 201913.7613.8513.6713.7213.4414,741,300
Mar 11, 201913.7813.9413.6913.7013.4221,784,000
Mar 08, 201913.5913.7913.5513.7613.4814,976,900
Mar 07, 201913.9513.9513.6513.6913.4118,114,400
Mar 06, 201914.2714.3314.0014.0313.759,192,000
Mar 05, 201914.3514.3814.0514.2713.9810,636,700
Mar 04, 201914.4114.5514.2014.3714.0810,686,100
Mar 01, 201914.4514.6114.3214.4014.1112,398,500
Feb 28, 201914.3914.4514.3414.4114.128,890,400
Feb 27, 201914.2914.4014.2314.3714.088,495,700
Feb 26, 201914.3414.4914.1814.3014.0111,996,100
Feb 25, 201914.4314.6114.3914.4014.1114,219,100
Feb 22, 201914.2314.3914.1514.3314.0412,013,300
Feb 21, 201914.2814.3214.1414.2013.9110,406,600
Feb 20, 201914.1514.3414.0614.2713.9819,086,800
Feb 19, 201913.9214.1713.8514.1213.837,375,800
Feb 15, 201913.8314.0313.7614.0113.738,385,000
Feb 14, 201913.7313.8013.5713.6913.418,564,300
Feb 13, 201913.9214.0113.8613.8913.618,677,500
Feb 12, 201913.8614.0513.8113.8613.5812,941,300
Feb 11, 201913.6713.8213.6413.7313.4513,725,900
Feb 08, 201913.8713.9213.5313.6213.3410,787,800
Feb 07, 201913.6114.0613.6013.9613.6830,562,900
Feb 06, 201913.2513.3913.2113.3813.119,236,300
Feb 05, 201913.4113.4413.2113.3013.037,927,300
Feb 04, 201913.3113.4313.1913.4113.148,219,000
Feb 01, 201913.3313.4113.2413.3213.0510,660,200
Jan 31, 201913.4113.4613.0813.2412.9717,579,000
Jan 30, 201913.5813.6213.4713.4913.227,524,200
Jan 29, 201913.5613.7213.4813.5613.298,231,300
Jan 28, 201913.4113.6213.3613.5713.2912,595,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...