HBAN - Huntington Bancshares Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201914.7814.9714.7014.7514.7513,019,700
Sep 12, 201914.4314.8114.2414.6514.6511,299,100
Sep 11, 201914.3714.6214.0814.6114.6112,800,800
Sep 10, 201914.2314.4514.2014.3714.3710,631,700
Sep 09, 201913.6714.2913.6514.1714.1711,258,800
Sep 06, 201913.5513.6113.4513.5413.545,964,200
Sep 05, 201913.2713.6313.2513.5413.548,269,900
Sep 04, 201913.0213.0712.8813.0513.057,329,600
Sep 03, 201913.1413.1612.7712.8812.889,304,100
Aug 30, 201913.3313.4213.2313.2513.257,066,500
Aug 29, 201913.0013.2312.9913.2213.227,798,500
Aug 28, 201912.5012.9112.4712.8712.878,775,400
Aug 27, 201912.6912.7112.3712.5612.568,397,800
Aug 26, 201912.5812.6312.4512.6212.624,583,200
Aug 23, 201912.8412.9712.3912.4512.457,562,100
Aug 22, 201912.9913.0912.8312.9112.918,290,700
Aug 21, 201913.0113.0812.8612.9312.936,829,400
Aug 20, 201912.9813.0012.8212.9012.908,868,100
Aug 19, 201913.1813.2213.0313.1013.108,416,600
Aug 16, 201912.5712.9412.5412.9312.9310,024,600
Aug 15, 201912.5212.5812.3612.4212.4210,787,200
Aug 14, 201912.5712.6912.3312.4412.448,756,700
Aug 13, 201912.7013.1112.6412.9012.907,400,200
Aug 12, 201912.8412.8912.7112.7512.756,349,800
Aug 09, 201912.9613.1012.8313.0013.004,737,300
Aug 08, 201912.9113.1412.9013.0013.006,692,800
Aug 07, 201912.8112.8912.5512.8012.8012,029,900
Aug 06, 201913.0813.1312.8113.0613.066,741,900
Aug 05, 201913.2213.2512.8012.9312.939,904,400
Aug 02, 201913.5713.6213.2813.4813.489,772,200
Aug 01, 201914.2214.3313.4913.5713.5713,769,000
Jul 31, 201914.3914.4914.2114.2514.2512,041,400
Jul 30, 201914.2714.4514.1814.4414.448,031,300
Jul 29, 201914.5714.6614.3214.3314.339,226,500
Jul 26, 201914.4314.6714.3514.6114.619,807,300
Jul 25, 201914.1514.6014.0214.4114.4114,371,400
Jul 24, 201914.0814.4014.0314.3414.3412,123,900
Jul 23, 201913.8614.0913.7814.0814.088,196,500
Jul 22, 201913.8813.9013.7513.7913.797,102,700
Jul 19, 201913.7814.0513.7213.8813.887,307,500
Jul 18, 201913.5313.8713.5013.7613.768,705,100
Jul 17, 201913.6013.6413.4413.5913.599,401,900
Jul 16, 201913.6913.7413.5613.7013.706,524,700
Jul 15, 201913.8713.8713.6113.6813.686,942,500
Jul 12, 201913.9213.9213.6913.8713.8710,259,700
Jul 11, 201913.7513.8913.6713.8613.866,054,200
Jul 10, 201913.8613.8713.6413.7213.725,578,000
Jul 09, 201913.6413.8913.6013.8513.856,480,600
Jul 08, 201913.8013.9013.6613.7313.7310,361,100
Jul 05, 201913.9514.1613.8413.9213.927,398,300
Jul 03, 201913.6913.8413.6213.8313.834,493,300
Jul 02, 201913.8013.8513.5213.6213.626,952,900
Jul 01, 201914.0014.0613.7413.8213.8210,917,500
Jun 28, 201913.8214.0013.5613.8213.8214,348,600
Jun 27, 201913.5213.7613.4813.6513.6510,397,800
Jun 26, 201913.5113.6913.4113.4513.4514,240,000
Jun 25, 201913.3813.4713.1213.4113.4112,249,400
Jun 24, 201913.3013.5313.1913.3913.399,434,300
Jun 21, 201913.2213.4713.2113.3313.3312,814,400
Jun 20, 201913.2913.3512.9113.2613.2610,208,000
Jun 19, 201913.4413.6813.1913.2213.2210,491,100
Jun 18, 201913.1413.4313.0813.3713.379,425,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...