Home

Huntington Bancshares (HBAN)

15.21
+0.26 (1.74%)
NASDAQ · Last Trade: Apr 2nd, 8:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huntington Bancshares (HBAN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202514.7715.2314.7215.2116,515,18015.21
4/01/202515.0315.0514.6614.9520,382,62914.95
3/31/202514.6415.0714.4915.0118,673,37215.01
3/28/202515.0615.2014.7214.7912,853,84314.79
3/27/202515.2715.3515.0515.1215,863,15315.12
3/26/202515.3915.5515.1615.2614,668,54215.26
3/25/202515.3515.4615.2415.3217,940,99115.32
3/24/202515.2415.4015.1115.3515,981,74915.35
3/21/202514.8015.0714.7415.0299,686,95815.02
3/20/202514.8015.1214.7814.9521,910,10414.95
3/19/202514.7915.1014.7214.9720,505,48014.97
3/18/202514.6914.8014.5514.7623,168,24414.76
3/17/202514.6714.9814.6414.9023,103,88414.74
3/14/202514.3614.7714.3614.7527,473,48314.60
3/13/202514.6114.6714.2614.2818,992,64914.13
3/12/202514.6414.7114.3714.5524,302,42414.40
3/11/202514.6214.7214.2414.4036,963,81114.25
3/10/202514.8714.9114.4114.6428,774,15314.49
3/07/202515.1915.1914.6915.1425,519,16514.98
3/06/202515.2615.2614.9615.1324,499,98314.97
3/05/202515.4315.6215.1815.3829,044,17315.22
3/04/202515.9416.0015.2315.5128,828,39215.35
3/03/202516.5516.7116.0416.1918,882,48516.02
2/28/202516.3016.5116.2216.4731,047,98916.30
2/27/202516.1216.3716.0516.2124,769,25216.04
2/26/202515.9216.2215.8716.0625,798,98915.89
2/25/202516.1416.2515.6715.8128,244,48215.65
2/24/202516.3216.3215.8916.0221,010,76615.85
2/21/202516.5016.5416.1116.1532,919,18215.98
2/20/202516.8216.8916.3416.4219,213,19116.25
2/19/202516.7216.9316.6416.8316,145,90516.65
2/18/202516.7416.9316.6616.8921,195,15616.71
2/14/202516.6916.8916.6716.7315,881,88816.56
2/13/202516.6116.6616.3716.6118,831,38916.44
2/12/202516.6716.7116.5516.5914,263,30616.42
2/11/202516.6516.8616.5216.8618,784,30316.68
2/10/202516.9516.9816.6616.7317,997,49816.56
2/07/202517.1817.2316.8316.9215,234,24616.74
2/06/202517.0017.1816.7117.1626,516,04116.98
2/05/202516.9717.0016.7216.9221,298,50316.74
2/04/202516.8617.1016.8316.8720,783,47616.69
2/03/202516.7516.9816.4816.8421,739,04716.66
1/31/202517.3117.4117.1217.2017,460,34217.02
1/30/202517.3417.5417.2417.3918,943,95817.21
1/29/202517.2317.4417.0417.1725,421,59216.99
1/28/202517.1317.3317.0517.2322,736,27217.05
1/27/202517.2017.3417.0917.1721,199,38116.99
1/24/202516.8717.4016.8417.2020,478,66817.02
1/23/202516.8317.0416.8316.9014,379,68016.72
1/22/202517.0017.1016.7316.8616,914,13416.68
1/21/202517.0617.2316.9017.1022,135,61416.92
1/17/202517.0017.0616.6317.0131,298,75816.83
1/16/202516.8617.0416.6616.8423,159,90816.66
1/15/202517.0917.1416.8917.0421,980,14916.86
1/14/202516.4016.7016.3016.5918,636,35616.42
1/13/202515.9816.2315.9316.2216,176,33716.05
1/10/202516.4116.4115.8716.0216,406,47215.85
1/08/202516.4716.5316.2816.4315,744,34616.26
1/07/202516.6616.7716.3916.5512,545,23716.38
1/06/202516.5416.9116.4716.5314,773,10816.36
1/03/202516.2716.4816.0116.4514,845,88216.28