NasdaqGS - Delayed Quote USD

Huntington Bancshares Incorporated (HBANM)

Compare
24.21 +0.08 (+0.33%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 24.21 24.35 24.20 24.21 24.21 17,177
Oct 17, 2024 24.19 24.19 24.01 24.13 24.13 9,200
Oct 16, 2024 24.15 24.27 24.15 24.16 24.16 11,500
Oct 15, 2024 23.98 24.25 23.95 24.25 24.25 23,400
Oct 14, 2024 23.99 24.00 23.89 23.89 23.89 9,700
Oct 11, 2024 23.91 24.00 23.88 24.00 24.00 8,400
Oct 10, 2024 23.80 23.92 23.73 23.85 23.85 8,700
Oct 9, 2024 24.06 24.10 23.81 23.81 23.81 27,600
Oct 8, 2024 23.81 23.99 23.80 23.92 23.92 5,100
Oct 7, 2024 24.02 24.08 23.76 23.83 23.83 27,000
Oct 4, 2024 23.97 24.14 23.76 24.08 24.08 8,500
Oct 3, 2024 23.96 24.18 23.95 24.05 24.05 17,300
Oct 2, 2024 23.97 23.99 23.86 23.97 23.97 14,500
Oct 1, 2024 23.75 23.98 23.72 23.89 23.89 26,300
Sep 30, 2024 24.11 24.38 23.64 23.71 23.71 205,000
Sep 27, 2024 24.35 24.35 24.11 24.11 24.11 28,700
Sep 26, 2024 24.38 24.50 24.26 24.26 24.26 14,500
Sep 25, 2024 24.58 24.68 24.26 24.29 24.29 37,800
Sep 24, 2024 24.80 24.80 24.41 24.46 24.46 24,400
Sep 23, 2024 24.86 25.02 24.61 24.78 24.78 13,700
Sep 20, 2024 24.75 24.97 24.75 24.87 24.87 12,000
Sep 19, 2024 24.80 24.80 24.47 24.80 24.80 7,100
Sep 18, 2024 24.41 24.90 24.41 24.80 24.80 6,600
Sep 17, 2024 24.59 24.73 24.53 24.70 24.70 5,400
Sep 16, 2024 24.26 24.54 24.26 24.53 24.53 12,700
Sep 13, 2024 24.15 24.20 24.05 24.20 24.20 17,700
Sep 12, 2024 24.11 24.12 24.07 24.12 24.12 3,300
Sep 11, 2024 24.13 24.13 23.84 24.04 24.04 2,800
Sep 10, 2024 24.15 24.15 24.06 24.13 24.13 2,300
Sep 9, 2024 24.06 24.15 23.92 23.99 23.99 8,100
Sep 6, 2024 24.10 24.15 23.79 24.01 24.01 16,300
Sep 5, 2024 23.97 24.15 23.97 24.14 24.14 8,300
Sep 4, 2024 23.98 24.00 23.83 23.93 23.93 11,700
Sep 3, 2024 23.99 24.00 23.71 24.00 24.00 12,000
Aug 30, 2024 23.81 24.00 23.81 23.86 23.86 11,500
Aug 29, 2024 23.88 23.98 23.80 23.85 23.85 10,800
Aug 28, 2024 23.86 23.98 23.86 23.91 23.91 7,000
Aug 27, 2024 23.98 23.98 23.78 23.78 23.78 7,400
Aug 26, 2024 23.95 23.98 23.86 23.90 23.90 7,100
Aug 23, 2024 23.95 23.98 23.72 23.95 23.95 22,900
Aug 22, 2024 23.95 24.00 23.76 23.98 23.98 8,100
Aug 21, 2024 23.97 24.00 23.91 23.95 23.95 10,400
Aug 20, 2024 23.64 23.98 23.52 23.90 23.90 21,600
Aug 19, 2024 23.73 23.75 23.52 23.60 23.60 10,500
Aug 16, 2024 23.78 23.89 23.48 23.54 23.54 20,500
Aug 15, 2024 0.36 Dividend
Aug 15, 2024 23.47 23.83 23.47 23.66 23.66 6,700
Aug 14, 2024 24.00 24.00 23.74 23.94 23.59 6,300
Aug 13, 2024 23.93 23.97 23.74 23.94 23.58 13,500
Aug 12, 2024 23.70 23.95 23.60 23.95 23.59 14,000
Aug 9, 2024 23.65 23.92 23.59 23.76 23.41 10,600
Aug 8, 2024 23.65 23.65 23.60 23.60 23.25 1,900
Aug 7, 2024 23.98 23.98 23.56 23.70 23.35 13,600
Aug 6, 2024 23.60 23.96 23.29 23.80 23.45 29,200
Aug 5, 2024 23.06 23.75 22.95 23.61 23.26 20,100
Aug 2, 2024 22.98 23.50 22.87 23.49 23.14 51,600
Aug 1, 2024 22.88 23.06 22.82 22.98 22.64 12,500
Jul 31, 2024 23.14 23.15 22.90 23.00 22.66 28,600
Jul 30, 2024 22.88 23.00 22.78 22.95 22.61 12,100
Jul 29, 2024 22.57 22.84 22.57 22.64 22.30 12,000
Jul 26, 2024 22.59 22.85 22.56 22.57 22.23 25,200
Jul 25, 2024 22.64 22.84 22.54 22.54 22.20 10,500
Jul 24, 2024 22.66 22.67 22.58 22.65 22.31 7,300
Jul 23, 2024 22.70 22.86 22.60 22.63 22.29 10,600
Jul 22, 2024 22.72 22.75 22.52 22.74 22.40 8,400
Jul 19, 2024 22.63 22.69 22.50 22.60 22.27 3,700
Jul 18, 2024 22.50 22.66 22.45 22.62 22.28 10,400
Jul 17, 2024 22.41 22.50 22.33 22.50 22.17 8,100
Jul 16, 2024 22.50 22.50 22.33 22.41 22.07 15,700
Jul 15, 2024 22.49 22.49 22.10 22.36 22.03 5,600
Jul 12, 2024 22.47 22.50 22.35 22.46 22.13 7,800
Jul 11, 2024 22.00 22.38 22.00 22.38 22.05 11,400
Jul 10, 2024 21.73 22.00 21.73 21.98 21.65 12,400
Jul 9, 2024 21.74 21.78 21.70 21.78 21.46 4,000
Jul 8, 2024 21.57 21.78 21.57 21.73 21.41 11,100
Jul 5, 2024 21.52 21.67 21.52 21.67 21.35 2,900
Jul 3, 2024 21.55 21.69 21.55 21.65 21.33 7,000
Jul 2, 2024 21.60 21.60 21.46 21.50 21.18 7,300
Jul 1, 2024 21.56 21.57 21.34 21.43 21.11 9,200
Jun 28, 2024 21.70 21.78 21.60 21.60 21.28 5,400
Jun 27, 2024 21.66 21.72 21.66 21.70 21.38 4,300
Jun 26, 2024 21.82 21.90 21.79 21.83 21.51 9,900
Jun 25, 2024 21.83 22.10 21.82 21.87 21.54 11,300
Jun 24, 2024 21.73 22.08 21.73 21.92 21.59 10,700
Jun 21, 2024 21.68 21.95 21.60 21.81 21.49 7,500
Jun 20, 2024 21.72 21.90 21.65 21.69 21.37 12,700
Jun 18, 2024 21.60 22.02 21.60 21.81 21.49 25,400
Jun 17, 2024 21.54 21.71 21.46 21.60 21.28 9,100
Jun 14, 2024 21.90 21.99 21.51 21.73 21.41 13,600
Jun 13, 2024 21.80 21.95 21.55 21.87 21.54 13,100
Jun 12, 2024 21.72 22.04 21.65 21.75 21.43 17,600
Jun 11, 2024 21.85 21.85 21.53 21.65 21.33 12,200
Jun 10, 2024 22.00 22.00 21.85 21.90 21.57 5,100
Jun 7, 2024 21.94 22.05 21.85 22.05 21.72 4,200
Jun 6, 2024 21.96 22.00 21.88 21.99 21.66 6,200
Jun 5, 2024 22.10 22.10 21.91 21.95 21.63 9,000
Jun 4, 2024 22.00 22.15 21.95 22.06 21.73 4,200
Jun 3, 2024 21.93 22.50 21.82 21.95 21.62 12,800
May 31, 2024 21.86 22.14 21.74 21.74 21.42 14,500
May 30, 2024 21.70 21.99 21.70 21.97 21.64 8,400
May 29, 2024 22.03 22.03 21.56 21.84 21.52 9,400
May 28, 2024 21.94 22.10 21.94 22.06 21.73 7,600
May 24, 2024 21.88 22.05 21.85 22.05 21.72 5,100
May 23, 2024 21.83 22.08 21.79 21.79 21.47 9,500
May 22, 2024 22.06 22.41 22.06 22.21 21.88 7,900
May 21, 2024 22.27 22.39 22.13 22.14 21.81 6,200
May 20, 2024 22.30 22.47 22.23 22.23 21.90 4,800
May 17, 2024 22.27 22.49 22.07 22.39 22.06 7,600
May 16, 2024 22.47 22.47 22.06 22.25 21.92 11,000
May 15, 2024 22.04 22.53 22.04 22.50 22.17 9,000
May 14, 2024 0.36 Dividend
May 14, 2024 22.22 22.22 22.03 22.20 21.87 14,100
May 13, 2024 22.47 22.58 22.30 22.49 21.80 8,000
May 10, 2024 22.30 22.44 22.20 22.44 21.76 7,900
May 9, 2024 22.26 22.31 22.17 22.19 21.51 5,000
May 8, 2024 22.21 22.39 22.04 22.33 21.65 22,900
May 7, 2024 22.49 22.49 22.32 22.35 21.67 4,100
May 6, 2024 22.28 22.47 22.25 22.36 21.68 11,300
May 3, 2024 22.00 22.26 21.77 22.19 21.51 10,100
May 2, 2024 21.92 21.98 21.50 21.86 21.19 4,300
May 1, 2024 21.75 21.87 21.42 21.87 21.21 5,100
Apr 30, 2024 21.43 21.69 21.42 21.56 20.90 19,700
Apr 29, 2024 21.40 21.79 21.40 21.79 21.13 3,600
Apr 26, 2024 21.39 21.83 21.25 21.38 20.73 14,100
Apr 25, 2024 21.60 21.71 21.38 21.40 20.75 10,700
Apr 24, 2024 21.48 21.74 21.42 21.70 21.04 8,100
Apr 23, 2024 21.36 21.64 21.36 21.64 20.98 6,700
Apr 22, 2024 21.40 21.48 21.31 21.36 20.71 19,800
Apr 19, 2024 21.39 21.40 21.31 21.35 20.70 2,300
Apr 18, 2024 21.61 21.61 21.23 21.30 20.65 10,500
Apr 17, 2024 21.39 21.65 21.39 21.54 20.88 17,000
Apr 16, 2024 21.35 21.55 21.17 21.28 20.63 15,600
Apr 15, 2024 22.20 22.20 21.29 21.39 20.74 14,900
Apr 12, 2024 22.24 22.58 22.19 22.19 21.51 6,700
Apr 11, 2024 22.45 22.45 22.03 22.39 21.71 5,300
Apr 10, 2024 22.72 22.84 22.31 22.51 21.82 12,200
Apr 9, 2024 22.73 22.89 22.59 22.76 22.07 7,600
Apr 8, 2024 22.89 22.89 22.54 22.77 22.08 4,400
Apr 5, 2024 22.87 22.87 22.45 22.85 22.15 3,200
Apr 4, 2024 22.71 22.90 22.71 22.86 22.16 6,100
Apr 3, 2024 22.63 22.80 22.53 22.78 22.09 10,700
Apr 2, 2024 22.58 22.63 22.30 22.59 21.90 5,600
Apr 1, 2024 22.62 22.67 22.60 22.64 21.95 2,400
Mar 28, 2024 22.67 22.80 22.52 22.76 22.07 8,200
Mar 27, 2024 22.40 22.70 22.20 22.70 22.01 7,400
Mar 26, 2024 22.49 22.60 22.32 22.32 21.64 5,600
Mar 25, 2024 22.59 22.66 22.23 22.60 21.91 6,700
Mar 22, 2024 22.75 22.75 22.45 22.74 22.05 7,500
Mar 21, 2024 22.50 22.75 22.50 22.67 21.97 9,800
Mar 20, 2024 22.29 22.48 22.02 22.45 21.77 8,700
Mar 19, 2024 22.13 22.50 21.95 22.34 21.66 10,600
Mar 18, 2024 21.90 22.14 21.90 22.14 21.47 8,100
Mar 15, 2024 22.36 22.36 21.95 22.01 21.34 5,400
Mar 14, 2024 22.10 22.20 21.90 22.05 21.38 12,500
Mar 13, 2024 22.17 22.39 22.07 22.25 21.57 11,400
Mar 12, 2024 22.10 22.14 21.92 22.13 21.46 8,200
Mar 11, 2024 21.94 22.12 21.87 22.10 21.43 9,100
Mar 8, 2024 21.88 22.09 21.78 21.85 21.18 20,400
Mar 7, 2024 21.84 21.90 21.62 21.73 21.07 10,900
Mar 6, 2024 22.01 22.40 21.40 21.64 20.98 28,900
Mar 5, 2024 22.35 22.58 21.99 22.01 21.34 42,000
Mar 4, 2024 22.58 22.62 22.35 22.35 21.67 12,100
Mar 1, 2024 22.60 22.65 22.42 22.45 21.77 11,100
Feb 29, 2024 22.59 22.59 22.41 22.54 21.85 18,600
Feb 28, 2024 22.49 22.53 22.40 22.47 21.79 2,300
Feb 27, 2024 22.46 22.65 22.33 22.57 21.88 8,500
Feb 26, 2024 22.60 22.62 22.50 22.62 21.93 9,400
Feb 23, 2024 22.36 22.67 22.27 22.67 21.98 9,800
Feb 22, 2024 22.33 22.55 22.27 22.40 21.72 5,300
Feb 21, 2024 22.45 22.57 22.17 22.25 21.57 13,300
Feb 20, 2024 22.38 22.62 22.34 22.62 21.93 9,300
Feb 16, 2024 22.37 22.60 22.36 22.50 21.81 7,000
Feb 15, 2024 22.65 22.65 22.41 22.43 21.75 4,800
Feb 14, 2024 0.36 Dividend
Feb 14, 2024 22.38 22.75 22.15 22.60 21.91 15,200
Feb 13, 2024 22.61 22.74 22.46 22.54 21.51 18,600
Feb 12, 2024 22.76 22.88 22.75 22.87 21.82 9,300
Feb 9, 2024 22.45 22.81 22.37 22.81 21.77 17,300
Feb 8, 2024 22.48 22.48 22.17 22.46 21.43 6,500
Feb 7, 2024 22.36 22.47 22.30 22.45 21.42 7,600
Feb 6, 2024 22.26 22.47 22.18 22.43 21.40 6,400
Feb 5, 2024 22.60 22.77 22.27 22.27 21.25 5,600
Feb 2, 2024 22.49 22.98 22.43 22.59 21.56 11,700
Feb 1, 2024 23.15 23.15 22.42 22.96 21.91 18,400
Jan 31, 2024 23.00 23.07 22.80 23.07 22.01 7,400
Jan 30, 2024 22.94 23.11 22.74 23.11 22.05 9,400
Jan 29, 2024 22.72 22.82 22.61 22.82 21.78 8,400
Jan 26, 2024 22.35 22.69 22.28 22.69 21.65 18,300
Jan 25, 2024 22.26 22.44 22.13 22.40 21.37 23,200
Jan 24, 2024 22.30 22.30 22.10 22.27 21.25 12,500
Jan 23, 2024 22.31 22.36 22.19 22.19 21.18 6,500
Jan 22, 2024 21.98 22.30 21.83 22.30 21.28 17,200
Jan 19, 2024 21.90 21.91 21.75 21.81 20.81 4,500
Jan 18, 2024 21.93 21.93 21.68 21.76 20.76 9,700
Jan 17, 2024 21.92 21.96 21.70 21.94 20.94 7,600
Jan 16, 2024 21.97 21.97 21.76 21.95 20.95 15,300
Jan 12, 2024 21.45 21.90 21.44 21.90 20.90 11,900
Jan 11, 2024 21.30 21.46 21.20 21.27 20.30 10,300
Jan 10, 2024 21.40 21.63 21.36 21.36 20.38 16,100
Jan 9, 2024 21.30 21.52 21.20 21.45 20.47 6,500
Jan 8, 2024 21.31 21.46 21.12 21.38 20.40 12,000
Jan 5, 2024 21.57 21.90 21.00 21.15 20.18 32,700
Jan 4, 2024 21.78 21.94 21.55 21.55 20.56 22,100
Jan 3, 2024 21.54 21.89 21.37 21.59 20.60 16,900
Jan 2, 2024 21.50 21.85 21.50 21.59 20.60 12,200
Dec 29, 2023 21.76 21.96 21.52 21.53 20.54 13,100
Dec 28, 2023 21.82 21.84 21.60 21.68 20.69 11,400
Dec 27, 2023 21.81 22.00 21.73 21.80 20.80 18,300
Dec 26, 2023 21.72 21.83 21.55 21.83 20.83 12,400
Dec 22, 2023 21.61 21.84 21.50 21.83 20.83 14,800
Dec 21, 2023 21.59 21.62 21.49 21.57 20.58 12,600
Dec 20, 2023 21.65 21.65 21.42 21.50 20.52 15,900
Dec 19, 2023 21.50 21.63 21.50 21.60 20.61 11,900
Dec 18, 2023 21.59 21.61 21.25 21.45 20.47 30,700
Dec 15, 2023 21.37 21.53 21.04 21.17 20.20 10,800
Dec 14, 2023 21.19 21.66 21.19 21.49 20.51 20,100
Dec 13, 2023 20.41 21.12 20.41 21.12 20.15 19,800
Dec 12, 2023 20.48 20.70 20.25 20.40 19.47 28,100
Dec 11, 2023 20.64 20.70 20.50 20.61 19.67 21,400
Dec 8, 2023 20.89 20.92 20.57 20.63 19.69 24,100
Dec 7, 2023 20.75 20.90 20.61 20.73 19.78 9,600
Dec 6, 2023 20.76 21.06 20.50 20.59 19.65 28,400
Dec 5, 2023 20.50 20.88 20.35 20.75 19.80 23,800
Dec 4, 2023 20.31 20.64 20.31 20.59 19.65 54,400
Dec 1, 2023 20.15 20.45 19.90 20.14 19.22 19,100
Nov 30, 2023 19.75 20.16 19.50 20.16 19.24 54,900
Nov 29, 2023 19.71 19.91 19.68 19.73 18.83 15,300
Nov 28, 2023 19.63 19.99 19.51 19.51 18.62 20,800
Nov 27, 2023 19.75 19.84 19.52 19.62 18.72 9,000
Nov 24, 2023 19.55 19.65 19.55 19.65 18.75 2,000
Nov 22, 2023 19.85 19.86 19.52 19.52 18.63 4,000
Nov 21, 2023 19.80 20.15 19.69 19.71 18.81 16,100
Nov 20, 2023 19.90 19.93 19.84 19.86 18.95 7,300
Nov 17, 2023 19.66 19.84 19.62 19.84 18.93 6,200
Nov 16, 2023 19.64 19.95 19.60 19.66 18.76 15,800
Nov 15, 2023 19.62 19.95 19.62 19.66 18.76 24,200
Nov 14, 2023 0.36 Dividend
Nov 14, 2023 19.70 19.94 19.50 19.75 18.85 22,300
Nov 13, 2023 19.50 19.66 19.24 19.58 18.34 12,800
Nov 10, 2023 19.19 19.52 18.72 19.38 18.16 23,000
Nov 9, 2023 19.24 19.33 18.96 19.00 17.80 17,900
Nov 8, 2023 19.24 19.69 19.14 19.20 17.99 42,600
Nov 7, 2023 19.50 19.54 19.18 19.20 17.99 20,100
Nov 6, 2023 19.31 19.85 19.10 19.12 17.91 43,100
Nov 3, 2023 19.14 19.40 19.14 19.40 18.18 15,400
Nov 2, 2023 18.65 19.20 18.65 18.86 17.67 20,500
Nov 1, 2023 18.36 18.60 18.36 18.45 17.29 14,500
Oct 31, 2023 18.19 18.45 18.18 18.30 17.14 10,700
Oct 30, 2023 18.43 18.48 18.15 18.20 17.05 14,400
Oct 27, 2023 18.39 18.44 18.13 18.26 17.11 10,200
Oct 26, 2023 18.15 18.50 18.11 18.36 17.20 7,100
Oct 25, 2023 18.59 18.62 18.11 18.13 16.99 16,700
Oct 24, 2023 18.55 18.95 18.52 18.71 17.53 10,100
Oct 23, 2023 18.20 18.57 18.20 18.44 17.28 8,900
Oct 20, 2023 18.28 18.69 17.68 18.18 17.03 33,100
Oct 19, 2023 18.25 18.88 17.80 17.80 16.68 18,100

Related Tickers