Home

Huntington Bancshares (HBAN)

16.05
+0.19 (1.17%)
NASDAQ · Last Trade: Oct 24th, 10:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huntington Bancshares (HBAN)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202515.9215.9715.7815.8619,553,40015.86
10/22/202515.9016.0115.8015.8725,895,60715.87
10/21/202515.9016.0515.7815.9429,783,62515.94
10/20/202515.8015.8715.6015.8428,010,99215.84
10/17/202515.6315.7215.2415.5076,956,31915.50
10/16/202516.1616.1715.2915.3750,242,15515.37
10/15/202516.4416.4516.1216.2129,714,07516.21
10/14/202515.8516.4615.7716.3426,377,75316.34
10/13/202515.8615.9715.6415.9025,619,69215.90
10/10/202516.3716.3915.5815.6032,717,17415.60
10/09/202516.4316.5116.3016.3434,151,08616.34
10/08/202516.790.0016.3216.3435,560,36816.34
10/07/202516.8217.0416.7416.7634,678,93316.76
10/06/202517.2917.5416.6816.7142,629,79616.71
10/03/202517.1217.3217.0817.2126,767,83317.21
10/02/202517.0417.1316.8917.0426,172,79417.04
10/01/202517.2717.3017.0317.0430,338,88817.04
9/30/202517.3617.5216.9617.2733,471,00217.27
9/29/202517.5017.5217.1717.3533,740,31317.35
9/26/202517.4417.5717.3017.4225,795,47917.42
9/25/202517.2817.4317.1617.3225,231,55817.32
9/24/202517.3717.5017.2317.3726,006,79117.37
9/23/202517.3617.6517.3017.3525,576,44717.35
9/22/202517.6417.7117.3017.3321,663,53717.33
9/19/202517.9017.9317.7117.7236,152,33017.72
9/18/202517.6217.9017.4717.8732,519,17017.87
9/17/202517.3117.8017.2717.5427,999,12517.54
9/16/202517.6217.6217.2017.4326,060,66417.27
9/15/202517.7917.8617.6017.6327,325,18217.47
9/12/202517.6917.8517.6417.7721,711,24417.61
9/11/202517.7017.7717.5417.7427,603,28117.58
9/10/202517.6617.7717.5517.6627,277,64417.50
9/09/202517.6917.8617.5417.6424,654,05317.48
9/08/202517.6817.7517.3917.7333,325,31517.57
9/05/202517.9118.0317.4317.6334,893,51417.47
9/04/202517.7617.9117.6217.8836,300,04817.72
9/03/202517.6817.8917.4117.6124,904,66417.45
9/02/202517.6217.7317.4517.6830,109,84917.52
8/29/202517.7917.9217.7117.8122,951,87617.65
8/28/202517.8917.9017.6917.8020,291,78617.64
8/27/202517.4817.8617.4417.8026,237,65917.64
8/26/202517.2117.5117.2117.4924,211,53717.33
8/25/202517.3017.3817.2017.2923,336,91517.14
8/22/202516.7617.4216.7317.3630,878,81017.21
8/21/202516.7816.7916.6016.6618,912,67316.51
8/20/202516.6416.8416.5016.8028,478,07116.65
8/19/202516.6416.8216.5716.6220,767,60316.47
8/18/202516.5216.6916.4516.6820,874,94016.53
8/15/202516.8116.8516.5716.5721,190,51216.42
8/14/202516.6016.8216.4716.8121,390,27816.66
8/13/202516.5316.7416.4716.7223,073,43516.57
8/12/202516.1816.4916.1816.4732,252,45116.32
8/11/202516.1516.2315.9816.0124,015,32515.87
8/08/202516.0516.1415.8716.0918,516,40715.95
8/07/202516.2416.2415.8215.8723,780,85715.73
8/06/202516.2216.2416.0216.0528,253,94615.90
8/05/202516.2816.3315.9316.2029,461,71116.06
8/04/202516.1216.3216.0616.2732,869,91516.13
8/01/202516.1416.1615.7216.0441,446,88115.90
7/31/202516.5116.6216.3916.4344,658,15316.28
7/30/202516.7717.0216.4916.5836,708,27516.43
7/29/202516.7116.8516.6916.7536,365,59516.60
7/28/202516.8416.8716.5816.6429,412,24616.49
7/25/202516.6616.9016.4816.8447,061,09716.69
7/24/202516.8116.9516.6116.6442,543,25916.49