Skip to main content

Huntington Bancshares (NQ:HBAN)

15.63 -0.09 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 15.64 15.69 15.50 15.63 25,570,600 -0.09(-0.57%)
May 29, 2025 15.63 15.72 15.52 15.72 27,628,324 +0.16(+1.03%)
May 28, 2025 15.73 15.77 15.54 15.56 21,952,380 -0.20(-1.27%)
May 27, 2025 15.51 15.76 15.39 15.76 23,906,352 +0.44(+2.87%)
May 23, 2025 15.09 15.42 15.06 15.32 25,782,944 -0.11(-0.71%)
May 22, 2025 15.28 15.57 15.24 15.43 28,810,862 +0.11(+0.72%)
May 21, 2025 15.84 15.87 15.29 15.32 24,551,632 -0.62(-3.89%)
May 20, 2025 16.11 16.11 15.89 15.94 15,163,656 -0.18(-1.12%)
May 19, 2025 16.00 16.18 15.96 16.12 20,177,720 -0.06(-0.37%)
May 16, 2025 16.06 16.23 16.00 16.18 15,203,016 +0.08(+0.50%)
May 15, 2025 16.13 16.15 15.94 16.10 22,728,672 +0.01(+0.06%)
May 14, 2025 16.07 16.15 15.98 16.09 21,159,956 +0.00(+0.00%)
May 13, 2025 15.97 16.17 15.88 16.09 21,061,096 +0.16(+1.00%)
May 12, 2025 15.90 16.17 15.87 15.93 25,726,888 +0.71(+4.66%)
May 09, 2025 15.25 15.31 15.14 15.22 18,130,478 +0.00(+0.00%)
May 08, 2025 15.17 15.35 15.09 15.22 20,118,436 +0.26(+1.74%)
May 07, 2025 14.95 15.11 14.87 14.96 15,068,869 +0.08(+0.54%)
May 06, 2025 14.83 15.02 14.79 14.88 19,383,994 -0.14(-0.93%)
May 05, 2025 14.94 15.25 14.89 15.02 12,856,909 -0.06(-0.40%)
May 02, 2025 14.85 15.13 14.80 15.08 18,090,816 +0.46(+3.15%)
May 01, 2025 14.48 14.76 14.42 14.62 14,989,940 +0.09(+0.62%)
Apr 30, 2025 14.32 14.58 14.19 14.53 18,423,448 -0.11(-0.75%)
Apr 29, 2025 14.51 14.68 14.39 14.64 13,693,866 +0.06(+0.41%)
Apr 28, 2025 14.50 14.63 14.40 14.58 15,511,129 +0.18(+1.25%)
Apr 25, 2025 14.44 14.56 14.34 14.40 17,839,820 -0.15(-1.03%)
Apr 24, 2025 14.15 14.58 14.09 14.55 16,491,578 +0.37(+2.61%)
Apr 23, 2025 14.26 14.68 14.07 14.18 20,634,266 +0.25(+1.79%)
Apr 22, 2025 13.67 13.96 13.60 13.93 21,021,784 +0.46(+3.41%)
Apr 21, 2025 13.58 13.64 13.36 13.47 22,120,126 -0.20(-1.46%)
Apr 17, 2025 13.72 13.96 13.54 13.67 31,069,248 +0.40(+3.01%)
Apr 16, 2025 13.28 13.49 13.10 13.27 26,340,782 -0.13(-0.97%)
Apr 15, 2025 13.26 13.63 13.22 13.40 14,987,088 +0.25(+1.90%)
Apr 14, 2025 13.12 13.26 12.96 13.15 16,374,444 +0.26(+2.02%)
Apr 11, 2025 12.75 13.02 12.48 12.89 23,058,926 +0.00(+0.00%)
Apr 10, 2025 13.33 13.41 12.42 12.89 28,774,848 -0.82(-5.98%)
Apr 09, 2025 12.30 13.96 12.08 13.71 31,308,702 +1.22(+9.77%)
Apr 08, 2025 13.20 13.38 12.28 12.49 25,512,256 -0.22(-1.73%)
Apr 07, 2025 12.12 13.00 11.91 12.71 37,022,256 +0.11(+0.87%)
Apr 04, 2025 12.81 12.95 12.13 12.60 28,715,608 -0.86(-6.39%)
Apr 03, 2025 14.46 14.50 13.45 13.46 31,270,034 -1.75(-11.51%)
Apr 02, 2025 14.77 15.23 14.72 15.21 16,515,180 +0.26(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.