U.S. Markets open in 7 hrs 16 mins

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.93+0.19 (+1.21%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021------
Mar 03, 202115.9016.4115.8515.9315.9310,601,900
Mar 02, 202115.7715.9815.7215.7415.749,216,000
Mar 01, 202115.7115.9315.6315.8315.839,398,800
Feb 26, 202115.5315.6415.1115.3415.3416,143,500
Feb 25, 202116.3816.4915.6515.7015.7011,290,300
Feb 24, 202115.7716.2815.7316.2216.2211,288,600
Feb 23, 202115.6515.7515.4315.7215.7212,933,400
Feb 22, 202115.2915.6815.2315.5715.577,252,200
Feb 19, 202114.9215.3514.8915.3015.3010,712,700
Feb 18, 202114.7714.9414.6414.8014.809,446,700
Feb 17, 202115.1015.1814.8714.9714.977,339,900
Feb 16, 202114.6215.1014.6215.0515.0513,026,200
Feb 12, 202114.3214.5814.2514.4514.456,170,000
Feb 11, 202114.3314.4314.0414.3114.318,155,200
Feb 10, 202114.3114.5314.2014.3214.327,024,000
Feb 09, 202114.2214.3614.0714.2814.286,489,700
Feb 08, 202114.2414.2614.0414.2214.228,766,000
Feb 05, 202114.2714.3114.0314.0714.078,031,800
Feb 04, 202113.6614.2213.6114.1214.129,082,000
Feb 03, 202113.5513.7013.4413.6213.6210,450,000
Feb 02, 202113.4513.5813.3113.5313.5310,087,700
Feb 01, 202113.2713.3113.0213.2213.2212,868,000
Jan 29, 202113.5413.7213.0413.2313.2327,765,500
Jan 28, 202113.4113.7013.3213.5713.5713,237,300
Jan 27, 202113.2513.4913.1913.2813.2818,681,600
Jan 26, 202113.6013.7213.3913.5213.5212,318,100
Jan 25, 202113.6313.7013.0813.4813.4824,510,600
Jan 22, 202114.0814.3713.7413.8413.8431,658,100
Jan 21, 202114.7614.7614.4714.5114.5112,170,600
Jan 20, 202114.8414.8414.6114.6814.6813,576,800
Jan 19, 202114.8214.9414.6314.8814.8810,487,900
Jan 15, 202114.7214.9114.5714.7614.7613,518,600
Jan 14, 202114.9915.1214.8515.0015.0011,520,700
Jan 13, 202114.8414.9814.7014.8714.8712,601,600
Jan 12, 202114.8115.0614.6914.9014.9010,115,700
Jan 11, 202114.3214.7414.0814.7314.7312,088,000
Jan 08, 202114.4014.5014.1914.4314.4312,000,100
Jan 07, 202114.3214.7114.2014.4414.4417,605,400
Jan 06, 202113.2314.2013.1714.1014.1023,567,200
Jan 05, 202112.7112.9412.6012.8412.8411,452,800
Jan 04, 202112.7512.8212.4212.5612.5613,977,800
Dec 31, 202012.5212.6812.4312.6312.638,675,000
Dec 30, 202012.3612.5912.3312.5612.569,731,400
Dec 29, 202012.4612.4712.2612.3212.3211,770,900
Dec 28, 202012.3912.5312.2112.4612.4610,554,400
Dec 24, 202012.5112.5112.1612.3512.354,545,200
Dec 23, 202012.2412.4712.1912.4512.4515,787,900
Dec 22, 202012.3212.4412.1112.1312.1311,862,600
Dec 21, 202012.3812.6212.2112.2612.2621,485,900
Dec 18, 202012.3412.4312.1212.3912.3928,982,500
Dec 17, 202012.3112.4412.0012.3412.3416,954,300
Dec 17, 20200.15 Dividend
Dec 16, 202012.6012.6512.3912.5212.3713,832,900
Dec 15, 202012.7012.7112.3712.5912.4415,843,000
Dec 14, 202012.9012.9512.1512.5112.3636,739,600
Dec 11, 202012.8413.0012.7812.9312.788,445,800
Dec 10, 202012.7513.0512.6313.0312.878,178,200
Dec 09, 202013.0013.2312.8312.9112.769,150,400
Dec 08, 202012.8313.0512.8112.9012.758,084,300
Dec 07, 202013.0213.0412.8113.0112.855,532,500
Dec 04, 202013.0813.2013.0213.1112.958,011,300
Dec 03, 202012.8913.0912.7512.9812.827,935,100
Dec 02, 202012.3812.8812.3112.8312.689,595,400
Dec 01, 202012.5112.6012.3412.5012.357,614,500
Nov 30, 202012.4012.5212.0512.0811.9412,364,200
Nov 27, 202012.7612.7612.3712.4612.313,931,200
Nov 25, 202012.7012.8012.4912.6912.547,493,400
Nov 24, 202012.4712.9612.4012.9312.7810,930,800
Nov 23, 202011.9812.2111.9212.1812.036,964,300
Nov 20, 202011.8711.9211.7011.7511.614,463,800
Nov 19, 202011.7611.9611.5811.9511.815,199,000
Nov 18, 202012.1612.2511.8711.8711.736,340,700
Nov 17, 202011.7312.0411.6412.0211.885,404,000
Nov 16, 202012.1112.3211.9212.0311.896,532,100
Nov 13, 202011.4511.7211.3911.5911.456,282,700
Nov 12, 202011.4511.5211.1111.2911.157,496,700
Nov 11, 202012.1312.1311.5111.6411.508,137,500
Nov 10, 202012.0012.3411.7912.1311.9817,185,200
Nov 09, 202011.0212.2311.0211.9511.8121,582,600
Nov 06, 202010.6810.6810.0710.1510.038,503,300
Nov 05, 202010.1310.6410.1110.5710.447,109,700
Nov 04, 202010.6610.6610.0610.089.9615,944,300
Nov 03, 202011.0211.1610.9311.0910.969,123,200
Nov 02, 202010.6010.9110.3710.8110.6810,387,800
Oct 30, 202010.0710.4510.0310.4410.318,821,400
Oct 29, 20209.8010.219.6610.1410.027,523,400
Oct 28, 20209.759.999.689.839.7110,299,400
Oct 27, 202010.2210.259.939.949.826,038,800
Oct 26, 202010.3610.4110.1510.2810.167,800,300
Oct 23, 202010.5010.5610.1810.4710.347,551,200
Oct 22, 20209.8910.499.7910.3810.2610,729,000
Oct 21, 20209.829.889.629.699.579,932,100
Oct 20, 20209.7110.029.639.889.767,865,700
Oct 19, 20209.679.789.519.529.414,826,800
Oct 16, 20209.629.759.439.679.555,901,500
Oct 15, 20209.389.699.309.669.546,063,500
Oct 14, 20209.589.679.449.469.356,017,000
Oct 13, 20209.929.929.559.569.456,099,900
Oct 12, 20209.839.989.839.959.835,581,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...