NASDAQ:HBAN
Huntington Bancshares Incorporated Stock Price (Quote)
$13.85
-0.0700 (-0.503%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 HBAN stock ended at $13.85. This is 0.503% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.37% from a day low at $13.84 to a day high of $14.03. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2023 | $15.44 | $15.54 | $15.27 | $15.31 | 10 132 327 |
| Feb 24, 2023 | $14.97 | $15.31 | $14.91 | $15.29 | 10 725 746 |
| Feb 23, 2023 | $15.01 | $15.13 | $14.90 | $15.09 | 9 539 126 |
| Feb 22, 2023 | $15.01 | $15.07 | $14.86 | $14.93 | 15 017 221 |
| Feb 21, 2023 | $15.34 | $15.36 | $14.95 | $15.03 | 10 887 674 |
| Feb 17, 2023 | $15.37 | $15.43 | $15.13 | $15.40 | 12 383 799 |
| Feb 16, 2023 | $15.27 | $15.42 | $15.19 | $15.34 | 8 595 695 |
| Feb 15, 2023 | $15.22 | $15.44 | $15.18 | $15.41 | 8 150 588 |
| Feb 14, 2023 | $15.36 | $15.41 | $15.16 | $15.35 | 9 866 231 |
| Feb 13, 2023 | $15.17 | $15.42 | $15.15 | $15.38 | 8 487 031 |
| Feb 10, 2023 | $15.21 | $15.28 | $15.10 | $15.23 | 7 695 802 |
| Feb 09, 2023 | $15.50 | $15.53 | $15.19 | $15.26 | 10 167 725 |
| Feb 08, 2023 | $15.45 | $15.59 | $15.39 | $15.44 | 9 640 841 |
| Feb 07, 2023 | $15.34 | $15.62 | $15.29 | $15.57 | 12 364 869 |
| Feb 06, 2023 | $15.36 | $15.40 | $15.25 | $15.36 | 9 787 966 |
| Feb 03, 2023 | $15.40 | $15.57 | $15.35 | $15.45 | 12 974 168 |
| Feb 02, 2023 | $15.30 | $15.60 | $15.15 | $15.50 | 16 911 824 |
| Feb 01, 2023 | $15.00 | $15.37 | $14.93 | $15.22 | 16 821 144 |
| Jan 31, 2023 | $14.83 | $15.20 | $14.75 | $15.17 | 29 508 554 |
| Jan 30, 2023 | $14.94 | $15.02 | $14.83 | $14.84 | 9 498 453 |
| Jan 27, 2023 | $14.92 | $15.06 | $14.90 | $15.01 | 11 866 516 |
| Jan 26, 2023 | $14.89 | $14.95 | $14.78 | $14.92 | 11 506 727 |
| Jan 25, 2023 | $14.61 | $14.75 | $14.46 | $14.75 | 13 121 528 |
| Jan 24, 2023 | $14.76 | $14.82 | $14.59 | $14.68 | 11 084 728 |
| Jan 23, 2023 | $14.18 | $14.76 | $14.12 | $14.74 | 20 103 527 |
