Skip to main content
Huntington Bancshares Incorporated (HBAN)
NASDAQ: HBAN · Real-Time Price · USD
14.56
+0.19 (1.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202414.5614.6214.3914.5614.561.32%9,869,034
Sep 25, 202414.5114.5414.3514.3714.37-0.96%10,524,001
Sep 24, 202414.6014.6914.4214.5114.51-0.62%9,361,836
Sep 23, 202414.9014.9414.6014.6014.60-1.75%11,437,611
Sep 20, 202414.9014.9514.7514.8614.86-0.67%25,316,586
Sep 19, 202414.8515.0014.7314.9614.962.75%22,086,425
Sep 18, 202414.5714.9014.4914.5614.56-0.07%15,076,819
Sep 17, 202414.5914.7814.4914.5714.57-0.48%9,570,676
Sep 16, 202414.4314.6714.4314.6414.491.81%11,588,363
Sep 13, 202414.2414.4314.2214.3814.231.27%10,897,384
Sep 12, 202414.2814.3414.0814.2014.05-0.14%8,603,597
Sep 11, 202414.1214.2413.8114.2214.07-0.49%12,968,458
Sep 10, 202414.6814.7114.0514.2914.14-2.52%13,674,345
Sep 9, 202414.4114.8514.4014.6614.512.45%19,941,441
Sep 6, 202414.6814.7914.2114.3114.16-2.32%17,387,064
Sep 5, 202414.8414.9214.5514.6514.50-0.54%14,882,845
Sep 4, 202414.7514.8614.6514.7314.58-0.34%11,986,931
Sep 3, 202414.9415.0014.6914.7814.62-1.27%9,446,748
Aug 30, 202414.8714.9814.7814.9714.811.22%10,088,401
Aug 29, 202414.7014.9014.4814.7914.631.02%7,670,861
Aug 28, 202414.5514.7614.5214.6414.490.34%9,565,528
Aug 27, 202414.5614.6614.4814.5914.44-0.14%8,851,578
Aug 26, 202414.7014.7714.5314.6114.46-0.14%9,251,777
Aug 23, 202414.3314.7414.2814.6314.482.88%16,863,817
Aug 22, 202413.9514.2413.8814.2214.072.01%13,898,112
Aug 21, 202413.9413.9813.8113.9413.790.29%9,364,708
Aug 20, 202413.9513.9913.8813.9013.75-0.93%9,429,514
Aug 19, 202413.8514.0513.8514.0313.880.94%11,596,886
Aug 16, 202413.7513.9413.7313.9013.750.94%10,559,553
Aug 15, 202413.7213.9313.6913.7713.632.15%9,898,545
Aug 14, 202413.5013.5513.4113.4813.34-11,700,058
Aug 13, 202413.4413.5013.2913.4813.340.75%9,301,294
Aug 12, 202413.7213.8913.3413.3813.24-1.69%12,159,058
Aug 9, 202413.4713.7013.4213.6113.470.89%11,691,012
Aug 8, 202413.4013.5413.3713.4913.351.81%10,704,163
Aug 7, 202413.5413.7713.2413.2513.11-1.19%13,326,204
Aug 6, 202413.2913.5813.1813.4113.270.98%15,353,253
Aug 5, 202413.4313.4312.9813.2813.14-3.42%24,220,222
Aug 2, 202414.1214.1313.5413.7513.61-4.31%19,146,484
Aug 1, 202414.9414.9814.3214.3714.22-3.88%14,076,095
Jul 31, 202415.1715.2114.9414.9514.79-1.32%17,677,756
Jul 30, 202415.0615.2115.0415.1514.990.87%14,489,489
Jul 29, 202415.1715.1914.9715.0214.86-0.73%14,338,764
Jul 26, 202414.9615.1814.9615.1314.970.46%17,412,332
Jul 25, 202414.9815.2514.8715.0614.900.94%17,741,714
Jul 24, 202415.0715.1814.8914.9214.76-1.00%22,373,213
Jul 23, 202415.0015.2114.9615.0714.910.40%14,437,850
Jul 22, 202414.8715.0814.7315.0114.851.01%23,466,494
Jul 19, 202414.7914.9914.5014.8614.703.92%29,332,491
Jul 18, 202414.2614.6514.2514.3014.15-0.97%21,235,594
Jul 17, 202414.1014.5014.1014.4414.291.19%19,483,361
Jul 16, 202413.7414.3013.6914.2714.123.93%22,748,772
Jul 15, 202413.7613.8413.6213.7313.591.40%15,561,052
Jul 12, 202413.4513.6413.3513.5413.400.59%15,681,986
Jul 11, 202413.1413.5613.0613.4613.322.98%28,661,029
Jul 10, 202412.9313.0912.8913.0712.930.77%26,142,571
Jul 9, 202412.8713.1312.8412.9712.83-0.15%39,860,477
Jul 8, 202412.9513.0612.8212.9912.851.17%20,457,791
Jul 5, 202413.0613.0612.7912.8412.71-1.53%14,547,708
Jul 3, 202413.2413.2713.0413.0412.90-1.29%8,233,085
Jul 2, 202413.0613.2213.0213.2113.070.38%14,769,504
Jul 1, 202413.1513.3713.1213.1613.02-0.15%23,794,974
Jun 28, 202412.9013.2612.8813.1813.043.13%30,708,852
Jun 27, 202412.6512.8312.6112.7812.650.55%15,930,902
Jun 26, 202412.6712.7512.5712.7112.58-0.31%15,380,542
Jun 25, 202412.9513.0312.7312.7512.62-1.77%20,259,748
Jun 24, 202412.6713.0712.5812.9812.842.77%23,586,797
Jun 21, 202412.5612.6612.4112.6312.500.88%27,287,138
Jun 20, 202412.4312.5512.3712.5212.390.48%19,254,783
Jun 18, 202412.3912.5612.3412.4612.330.56%20,529,821
Jun 17, 202412.2112.4112.1412.3912.260.16%20,062,246
Jun 14, 202412.0512.4012.0512.3712.090.24%27,766,964
Jun 13, 202412.3112.3812.1912.3412.06-0.80%17,172,321
Jun 12, 202412.6312.7612.3712.4412.160.73%30,518,688
Jun 11, 202412.4912.5312.2912.3512.07-1.83%24,371,805
Jun 10, 202413.0613.0912.4812.5812.29-6.12%51,959,759
Jun 7, 202413.2513.5013.2513.4013.100.15%10,301,902
Jun 6, 202413.4113.5413.3513.3813.08-0.37%9,471,005
Jun 5, 202413.5713.5713.3813.4313.12-0.37%8,730,728
Jun 4, 202413.4713.7213.4313.4813.17-1.39%12,477,920
Jun 3, 202413.9914.0013.5013.6713.36-1.80%18,831,753
May 31, 202413.7513.9713.6513.9213.601.90%18,857,239
May 30, 202413.6113.7113.4613.6613.351.41%14,967,588
May 29, 202413.4713.5013.2813.4713.16-1.39%10,421,436
May 28, 202414.1014.1013.5913.6613.35-0.58%10,961,109
May 24, 202413.6413.7413.6013.7413.431.18%8,929,129
May 23, 202413.9713.9813.5513.5813.27-2.44%12,008,692
May 22, 202414.0614.1213.9013.9213.60-1.63%7,932,811
May 21, 202414.0214.1713.9614.1513.831.00%9,381,764
May 20, 202414.2514.2614.0014.0113.69-1.41%8,486,918
May 17, 202414.2214.2714.1414.2113.890.28%10,345,861
May 16, 202414.2414.3014.1514.1713.85-0.63%8,668,389
May 15, 202414.1914.2914.1514.2613.941.28%12,860,701
May 14, 202414.0414.1413.9714.0813.760.86%10,094,130
May 13, 202414.0614.1713.9613.9613.64-0.71%7,901,178
May 10, 202414.0514.1013.9614.0613.740.29%11,707,535
May 9, 202414.0214.1013.9714.0213.70-0.21%9,441,524
May 8, 202413.7614.0813.7514.0513.731.44%15,169,279
May 7, 202413.9814.0313.8413.8513.54-0.50%10,018,003
May 6, 202413.9313.9613.8013.9213.600.87%8,719,744