Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.19-0.22 (-1.64%)
At close: 04:00PM EDT
13.12 -0.07 (-0.53%)
After hours: 06:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202213.2513.2912.9013.1913.1923,118,900
Sep 22, 202213.7513.8213.3513.4113.4121,893,100
Sep 21, 202213.9814.1613.7213.7213.7218,911,300
Sep 20, 202213.8914.0113.8113.9013.9018,028,500
Sep 19, 202213.5614.0913.5114.0314.0320,260,100
Sep 16, 202213.9313.9613.6113.7113.7137,161,000
Sep 16, 20220.155 Dividend
Sep 15, 202213.9614.4213.9214.2614.1128,496,600
Sep 14, 202214.0714.1213.7213.8713.7217,437,100
Sep 13, 202214.1414.3613.9814.0213.8722,500,900
Sep 12, 202214.2214.5814.2014.4614.3019,089,500
Sep 09, 202214.1914.2814.0914.1413.9915,002,200
Sep 08, 202213.4714.1613.4214.1413.9921,315,100
Sep 07, 202213.1213.6013.0813.5513.4012,405,100
Sep 06, 202213.4113.4412.9613.1713.0320,313,400
Sep 02, 202213.5513.6913.2313.3213.1813,879,400
Sep 01, 202213.3613.4013.0513.3713.2213,193,900
Aug 31, 202213.4113.5513.3513.4013.2519,214,100
Aug 30, 202213.4913.5513.3213.3913.2410,047,700
Aug 29, 202213.5613.5813.3513.4713.328,928,200
Aug 26, 202214.1314.1513.6413.6413.499,266,700
Aug 25, 202213.7814.0313.7414.0113.869,672,000
Aug 24, 202213.6413.8313.6213.7413.599,006,200
Aug 23, 202213.7513.8713.7013.7213.5710,715,300
Aug 22, 202213.8413.8613.6713.7113.5611,709,800
Aug 19, 202214.2314.2613.9814.0813.9310,961,900
Aug 18, 202214.3714.3814.2114.3314.177,477,500
Aug 17, 202214.3114.3814.2014.3314.179,275,500
Aug 16, 202214.3514.5514.3114.4714.317,031,200
Aug 15, 202214.2114.4014.1314.3614.206,076,000
Aug 12, 202214.3114.3714.1514.3514.197,707,200
Aug 11, 202214.0614.3514.0614.1914.0412,779,200
Aug 10, 202213.7814.0613.7513.9613.8112,067,500
Aug 09, 202213.5013.5813.3913.5813.438,350,600
Aug 08, 202213.4813.6313.4113.4613.318,352,500
Aug 05, 202213.3313.5813.2613.4513.309,234,600
Aug 04, 202213.4213.4313.2913.3213.189,957,200
Aug 03, 202213.2913.4513.1913.3913.249,362,600
Aug 02, 202213.3613.3613.1013.2113.079,812,900
Aug 01, 202213.2013.3713.0813.3513.2010,541,900
Jul 29, 202213.0813.3313.0513.2913.1515,653,100
Jul 28, 202213.0913.2012.8813.0412.9013,837,400
Jul 27, 202212.9013.1712.8513.0912.957,928,700
Jul 26, 202213.1813.2312.8312.8812.748,288,900
Jul 25, 202213.1613.3113.0113.2713.139,184,600
Jul 22, 202213.3913.4512.9413.0212.8812,271,700
Jul 21, 202213.0513.4912.8213.3413.2020,004,700
Jul 20, 202212.9313.0212.7712.9612.8215,176,100
Jul 19, 202212.7713.0912.7513.0412.9012,855,100
Jul 18, 202212.6912.8512.5112.5812.4411,293,100
Jul 15, 202212.0912.5812.0412.5112.3712,764,100
Jul 14, 202211.8811.9311.7411.8911.7612,813,900
Jul 13, 202212.3012.3011.9212.1312.0015,210,500
Jul 12, 202212.2012.5912.1512.3412.2111,522,600
Jul 11, 202212.1612.3712.0912.2912.168,468,300
Jul 08, 202212.4612.4612.1812.2712.149,446,100
Jul 07, 202212.2712.4212.2612.3812.259,425,200
Jul 06, 202212.0412.2011.9212.1312.0012,583,800
Jul 05, 202211.8712.1311.6912.1312.0013,911,100
Jul 01, 202211.8712.1511.6712.1011.9720,518,500
Jun 30, 202211.9412.2211.7712.0311.9016,300,600
Jun 29, 202212.3212.3912.1312.2412.1111,418,800
Jun 28, 202212.5612.6512.2712.2812.1510,035,900
Jun 27, 202212.6212.6212.3012.3712.247,184,700
Jun 24, 202211.9912.5211.9612.5112.3714,079,000
Jun 23, 202212.1512.1611.7311.9411.8110,933,600
Jun 22, 202212.0212.2311.9412.1712.0410,024,100
Jun 21, 202212.1812.3112.0412.1211.9910,190,400
Jun 17, 202211.8812.1511.8511.9411.8126,544,500
Jun 16, 202212.2212.2611.8011.8411.7115,281,700
Jun 16, 20220.155 Dividend
Jun 15, 202212.5012.7712.3512.5412.2519,258,700
Jun 14, 202212.3212.5012.1012.2411.9615,460,500
Jun 13, 202212.1312.4112.0412.2611.9819,305,300
Jun 10, 202212.8112.8612.4212.4512.1617,102,600
Jun 09, 202213.5113.5313.0813.0812.788,414,900
Jun 08, 202213.6513.6513.4613.5213.217,312,200
Jun 07, 202213.6013.7613.4413.7513.4310,826,000
Jun 06, 202213.7113.9613.6413.7013.389,936,100
Jun 03, 202213.6113.6813.5313.5913.289,761,600
Jun 02, 202213.6713.8313.5013.8013.4811,480,700
Jun 01, 202213.8713.9013.3713.5913.2810,562,700
May 31, 202213.8514.0013.6313.8813.5617,286,600
May 27, 202213.8213.9313.7713.9313.616,586,800
May 26, 202213.5713.8713.5713.8113.4911,114,400
May 25, 202213.4313.7213.3813.6413.328,335,400
May 24, 202213.5413.5413.1213.4213.119,667,200
May 23, 202213.3313.6713.1913.5113.2012,716,800
May 20, 202213.2013.3112.7513.0212.7214,067,500
May 19, 202212.9713.2712.9713.1112.8116,014,900
May 18, 202213.4213.4313.0913.1912.8911,414,000
May 17, 202213.1613.4813.1613.4713.1611,209,200
May 16, 202213.0213.1512.8012.9112.619,985,900
May 13, 202213.0113.1712.9113.0512.7511,637,200
May 12, 202212.7112.9512.5612.8812.5815,671,400
May 11, 202213.1213.3612.7712.7812.4812,081,500
May 10, 202213.2513.3912.7113.1012.8017,119,600
May 09, 202213.2113.3313.0313.1612.8610,334,000
May 06, 202213.5913.6213.2013.3513.0411,571,900
May 05, 202213.8013.8113.3613.6113.3012,934,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement