Huntington Bancshares Inc (HBAN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.195 | 1.42128279883 | 13.72 | 13.99 | 13.29 | 10585620 | 13.59191537 | CS |
| 4 | -0.955 | -6.42232683255 | 14.87 | 15.245 | 12.98 | 14785390 | 14.24241421 | CS |
| 12 | -0.185 | -1.31205673759 | 14.1 | 15.245 | 12.05 | 18461567 | 13.45239893 | CS |
| 26 | 1.235 | 9.73974763407 | 12.68 | 15.245 | 12.05 | 16828661 | 13.45671974 | CS |
| 52 | 2.755 | 24.6863799283 | 11.16 | 15.245 | 9.25 | 16243058 | 12.49722552 | CS |
| 156 | -0.6451 | -4.43060143818 | 14.5601 | 17.79 | 9.21 | 15090591 | 13.18131155 | CS |
| 260 | 0.735 | 5.57663125948 | 13.18 | 17.79 | 6.82 | 13620660 | 12.99264824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 13.9 | 0.13 | 0.94 | 13.75 | 13.94 | 13.73 | 10559527 |
| 1723761300 | 13.77 | 0.29 | 2.15 | 13.72 | 13.93 | 13.69 | 9898369 |
| 1723674900 | 13.48 | 0 | 0.00 | 13.5 | 13.55 | 13.41 | 11700006 |
| 1723588500 | 13.48 | 0.1 | 0.75 | 13.44 | 13.5 | 13.29 | 9300586 |
| 1723502100 | 13.38 | -0.23 | -1.69 | 13.72 | 13.889 | 13.335 | 12158622 |
| 1723242900 | 13.61 | 0.12 | 0.89 | 13.47 | 13.695 | 13.42 | 11688987 |
| 1723156500 | 13.49 | 0.24 | 1.81 | 13.4 | 13.54 | 13.37 | 10704023 |
| 1723070100 | 13.25 | -0.16 | -1.19 | 13.54 | 13.77 | 13.24 | 13321860 |
| 1722983700 | 13.41 | 0.13 | 0.98 | 13.29 | 13.58 | 13.18 | 15351743 |
| 1722897300 | 13.28 | -0.47 | -3.42 | 13.43 | 13.43 | 12.98 | 24196884 |
| 1722638100 | 13.75 | -0.62 | -4.31 | 14.12 | 14.13 | 13.54 | 19156061 |
| 1722551700 | 14.37 | -0.58 | -3.88 | 14.94 | 14.98 | 14.32 | 14072717 |
| 1722465300 | 14.95 | -0.2 | -1.32 | 15.13 | 15.21 | 14.94 | 17675718 |
| 1722378900 | 15.15 | 0.13 | 0.87 | 15.055 | 15.21 | 15.04 | 14476954 |
| 1722292500 | 15.02 | -0.11 | -0.73 | 15.17 | 15.19 | 14.974 | 14335609 |
| 1722033300 | 15.13 | 0.07 | 0.46 | 14.96 | 15.18 | 14.96 | 17411275 |
| 1721946900 | 15.06 | 0.14 | 0.94 | 14.98 | 15.245 | 14.87 | 17741433 |
| 1721860500 | 14.92 | -0.15 | -1.00 | 15.07 | 15.18 | 14.89 | 22375161 |
| 1721774100 | 15.07 | 0.06 | 0.40 | 15 | 15.21 | 14.96 | 14435143 |
| 1721687700 | 15.01 | 0.15 | 1.01 | 14.87 | 15.08 | 14.73 | 23464604 |
| 1721428500 | 14.86 | 0.56 | 3.92 | 14.79 | 14.985 | 14.495 | 29323105 |
| 1721342100 | 14.3 | -0.14 | -0.97 | 14.26 | 14.65 | 14.25 | 21235163 |
| 1721255700 | 14.44 | 0.17 | 1.19 | 14.1 | 14.5 | 14.1 | 19480145 |
| 1721169300 | 14.27 | 0.54 | 3.93 | 13.74 | 14.3 | 13.69 | 22748642 |
| 1721082900 | 13.73 | 0.19 | 1.40 | 13.76 | 13.84 | 13.62 | 15560907 |
| 1720823700 | 13.54 | 0.08 | 0.59 | 13.45 | 13.64 | 13.35 | 15681986 |
| 1720737300 | 13.46 | 0.39 | 2.98 | 13.135 | 13.56 | 13.06 | 28660368 |
| 1720650900 | 13.07 | 0.1 | 0.77 | 12.93 | 13.09 | 12.89 | 26483902 |
| 1720564500 | 12.97 | -0.02 | -0.15 | 12.87 | 13.13 | 12.84 | 39860475 |
| 1720478100 | 12.99 | 0.15 | 1.17 | 12.93 | 13.06 | 12.815 | 20457543 |
| 1720218900 | 12.84 | -0.2 | -1.53 | 13.06 | 13.06 | 12.7914 | 14545598 |
| 1720040640 | 13.04 | -0.17 | -1.29 | 13.24 | 13.27 | 13.04 | 8233085 |
| 1719959700 | 13.21 | 0.05 | 0.38 | 13.06 | 13.22 | 13.02 | 14769503 |
| 1719873300 | 13.16 | 0.38 | 2.97 | 13.15 | 13.37 | 13.12 | 23794974 |
| 1719614100 | 12.78 | 0 | 0.00 | 12.78 | 12.78 | 12.78 | 0 |
| 1719527700 | 12.78 | 0.07 | 0.55 | 12.65 | 12.83 | 12.61 | 15930889 |
| 1719441300 | 12.71 | -0.04 | -0.31 | 12.67 | 12.745 | 12.57 | 15370006 |
| 1719354900 | 12.75 | -0.23 | -1.77 | 12.95 | 13.03 | 12.73 | 20257653 |
| 1719268500 | 12.98 | 0.35 | 2.77 | 12.67 | 13.07 | 12.58 | 23586796 |
| 1719009300 | 12.63 | 0.11 | 0.88 | 12.56 | 12.655 | 12.41 | 27321638 |
| 1718922900 | 12.52 | 0.06 | 0.48 | 12.43 | 12.55 | 12.37 | 19254749 |
| 1718750100 | 12.46 | 0.07 | 0.56 | 12.39 | 12.56 | 12.3417 | 20529818 |
| 1718663700 | 12.39 | 0.02 | 0.16 | 12.21 | 12.41 | 12.135 | 20061385 |
| 1718404500 | 12.37 | 0.03 | 0.24 | 12.05 | 12.4 | 12.05 | 27765585 |
| 1718318100 | 12.34 | -0.1 | -0.80 | 12.31 | 12.38 | 12.19 | 17168301 |
| 1718231700 | 12.44 | 0.09 | 0.73 | 12.63 | 12.7599 | 12.365 | 30518571 |
| 1718145300 | 12.35 | -0.23 | -1.83 | 12.49 | 12.53 | 12.29 | 24371558 |
| 1718058900 | 12.58 | -0.82 | -6.12 | 13.09 | 13.09 | 12.48 | 51958697 |
| 1717799700 | 13.4 | 0.02 | 0.15 | 13.25 | 13.5 | 13.25 | 10298802 |
| 1717713300 | 13.38 | -0.05 | -0.37 | 13.41 | 13.54 | 13.35 | 9470553 |
| 1717626900 | 13.43 | -0.05 | -0.37 | 13.57 | 13.57 | 13.3801 | 8730728 |
| 1717540500 | 13.48 | -0.19 | -1.39 | 13.47 | 13.715 | 13.43 | 12477858 |
| 1717454100 | 13.67 | -0.25 | -1.80 | 13.99 | 14.0001 | 13.5014 | 18831714 |
| 1717194900 | 13.92 | 0.26 | 1.90 | 13.74 | 13.97 | 13.65 | 18857237 |
| 1717108500 | 13.66 | 0.19 | 1.41 | 13.61 | 13.71 | 13.46 | 14967084 |
| 1717022100 | 13.47 | -0.19 | -1.39 | 13.465 | 13.5 | 13.28 | 10421433 |
| 1716935700 | 13.66 | -0.08 | -0.58 | 14.1 | 14.1 | 13.59 | 10950649 |
| 1716590100 | 13.74 | 0.16 | 1.18 | 13.64 | 13.74 | 13.6013 | 8929129 |
| 1716503700 | 13.58 | -0.34 | -2.44 | 13.965 | 13.98 | 13.545 | 12007621 |
| 1716417300 | 13.92 | -0.23 | -1.63 | 14.06 | 14.12 | 13.9 | 7929395 |
| 1716330900 | 14.15 | 0.14 | 1.00 | 14.015 | 14.17 | 13.96 | 9381299 |
| 1716244500 | 14.01 | -0.2 | -1.41 | 14.25 | 14.26 | 14 | 8486913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
