NASDAQ:HBAN
$11.12
(
0.0450%
)
Tuesday, 28th Mar 2023
Huntington Bancshares Incorporated Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.94 | $15.54 | Tuesday, 28th Mar 2023 HBAN stock ended at $11.12. This is 0.045% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 2.70% from a day low at $10.94 to a day high of $11.24. |
| 90 days | $9.94 | $15.62 | |
| 52 weeks | $9.94 | $15.74 |
Historical Huntington Bancshares Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-28 | $11.11 | $11.24 | $10.94 | $11.12 | 14 733 578 |
| 2023-03-27 | $11.19 | $11.42 | $10.96 | $11.12 | 24 792 780 |
| 2023-03-24 | $10.51 | $10.82 | $10.41 | $10.78 | 21 343 724 |
| 2023-03-23 | $10.75 | $11.07 | $10.62 | $10.68 | 38 665 612 |
| 2023-03-22 | $11.22 | $11.22 | $10.62 | $10.66 | 25 821 849 |
| 2023-03-21 | $11.11 | $11.32 | $10.90 | $11.24 | 33 908 623 |
| 2023-03-20 | $10.58 | $10.89 | $10.45 | $10.64 | 30 260 994 |
| 2023-03-17 | $10.62 | $10.70 | $10.25 | $10.34 | 80 424 258 |
| 2023-03-16 | $10.75 | $11.26 | $10.10 | $11.13 | 47 777 713 |
| 2023-03-15 | $10.68 | $10.86 | $9.94 | $10.85 | 71 122 899 |
| 2023-03-14 | $13.02 | $13.28 | $10.70 | $11.05 | 67 283 532 |
| 2023-03-13 | $11.96 | $11.96 | $10.56 | $11.12 | 79 630 956 |
| 2023-03-10 | $13.24 | $13.68 | $12.66 | $13.37 | 43 227 548 |
| 2023-03-09 | $14.27 | $14.36 | $13.72 | $13.74 | 21 079 792 |
| 2023-03-08 | $14.46 | $14.57 | $14.37 | $14.44 | 17 391 694 |
| 2023-03-07 | $15.13 | $15.13 | $14.41 | $14.45 | 18 581 450 |
| 2023-03-06 | $15.24 | $15.36 | $15.12 | $15.18 | 11 530 789 |
| 2023-03-03 | $15.03 | $15.25 | $14.90 | $15.22 | 13 933 336 |
| 2023-03-02 | $15.18 | $15.21 | $14.79 | $14.97 | 11 099 279 |
| 2023-03-01 | $15.31 | $15.36 | $15.13 | $15.30 | 11 667 581 |
| 2023-02-28 | $15.34 | $15.41 | $15.27 | $15.32 | 14 642 342 |
| 2023-02-27 | $15.44 | $15.54 | $15.27 | $15.31 | 10 132 327 |
| 2023-02-24 | $14.97 | $15.31 | $14.91 | $15.29 | 10 725 746 |
| 2023-02-23 | $15.01 | $15.13 | $14.90 | $15.09 | 9 539 126 |
| 2023-02-22 | $15.01 | $15.07 | $14.86 | $14.93 | 15 017 221 |
| 2023-02-21 | $15.34 | $15.36 | $14.95 | $15.03 | 10 887 674 |
| 2023-02-17 | $15.37 | $15.43 | $15.13 | $15.40 | 12 383 799 |
| 2023-02-16 | $15.27 | $15.42 | $15.19 | $15.34 | 8 595 695 |
| 2023-02-15 | $15.22 | $15.44 | $15.18 | $15.41 | 8 150 588 |
| 2023-02-14 | $15.36 | $15.41 | $15.16 | $15.35 | 9 866 231 |
| 2023-02-13 | $15.17 | $15.42 | $15.15 | $15.38 | 8 487 031 |
| 2023-02-10 | $15.21 | $15.28 | $15.10 | $15.23 | 7 695 802 |
| 2023-02-09 | $15.50 | $15.53 | $15.19 | $15.26 | 10 167 725 |
| 2023-02-08 | $15.45 | $15.59 | $15.39 | $15.44 | 9 640 841 |
| 2023-02-07 | $15.34 | $15.62 | $15.29 | $15.57 | 12 364 869 |
| 2023-02-06 | $15.36 | $15.40 | $15.25 | $15.36 | 9 787 966 |
| 2023-02-03 | $15.40 | $15.57 | $15.35 | $15.45 | 12 974 168 |
| 2023-02-02 | $15.30 | $15.60 | $15.15 | $15.50 | 16 911 824 |
| 2023-02-01 | $15.00 | $15.37 | $14.93 | $15.22 | 16 821 144 |
| 2023-01-31 | $14.83 | $15.20 | $14.75 | $15.17 | 29 508 554 |
| 2023-01-30 | $14.94 | $15.02 | $14.83 | $14.84 | 9 498 453 |
| 2023-01-27 | $14.92 | $15.06 | $14.90 | $15.01 | 11 866 516 |
| 2023-01-26 | $14.89 | $14.95 | $14.78 | $14.92 | 11 506 727 |
| 2023-01-25 | $14.61 | $14.75 | $14.46 | $14.75 | 13 121 528 |
| 2023-01-24 | $14.76 | $14.82 | $14.59 | $14.68 | 11 084 728 |
| 2023-01-23 | $14.18 | $14.76 | $14.12 | $14.74 | 20 103 527 |
| 2023-01-20 | $14.17 | $14.45 | $13.75 | $14.11 | 24 914 213 |
| 2023-01-19 | $13.95 | $14.13 | $13.78 | $14.02 | 24 312 541 |
| 2023-01-18 | $14.41 | $14.49 | $14.05 | $14.07 | 16 754 200 |
| 2023-01-17 | $14.54 | $14.58 | $14.41 | $14.50 | 17 971 679 |
About Huntington Bancshares Incorporated
Huntington Bancshares Incorporated operates as the bank holding company for The Huntington National Bank that provides commercial, consumer, and mortgage banking services in the United States. The company operates through four segments: Consumer and Business Banking; Commercial Banking; Vehicle Finance; and Regional Banking and The Huntington Private Client Group (RBHPCG). The Consumer and Business Banking segment offers financial products and se... HBAN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
