Huntington Bancshares Inc (HBAN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0685400959561 | 14.59 | 15 | 14.485 | 16519406 | 14.76388759 | CS |
| 4 | 0.04 | 0.274725274725 | 14.56 | 15 | 13.81 | 13097882 | 14.61938788 | CS |
| 12 | 1.54 | 11.7917304747 | 13.06 | 15.245 | 12.7914 | 15326477 | 14.15671055 | CS |
| 26 | 1.29 | 9.69196093163 | 13.31 | 15.245 | 12.05 | 15732266 | 13.68755526 | CS |
| 52 | 4.3 | 41.7475728155 | 10.3 | 15.245 | 9.25 | 16263023 | 12.7805937 | CS |
| 156 | -0.405 | -2.6991002999 | 15.005 | 17.79 | 9.21 | 15045117 | 13.1587409 | CS |
| 260 | 0.08 | 0.550964187328 | 14.52 | 17.79 | 6.82 | 13712734 | 13.01264693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 14.6 | -0.26 | -1.75 | 14.91 | 14.935 | 14.6 | 11437610 |
| 1726871700 | 14.86 | -0.1 | -0.67 | 14.9 | 14.95 | 14.7501 | 25316586 |
| 1726785300 | 14.96 | 0.4 | 2.75 | 14.865 | 15 | 14.725 | 21739244 |
| 1726698900 | 14.56 | -0.01 | -0.07 | 14.57 | 14.9 | 14.485 | 14870380 |
| 1726612500 | 14.57 | -0.07 | -0.48 | 14.59 | 14.78 | 14.485 | 9233212 |
| 1726526100 | 14.64 | 0.26 | 1.81 | 14.43 | 14.67 | 14.43 | 11472166 |
| 1726266900 | 14.38 | 0.18 | 1.27 | 14.24 | 14.43 | 14.22 | 10622491 |
| 1726180500 | 14.2 | -0.02 | -0.14 | 14.305 | 14.33 | 14.08 | 8521425 |
| 1726094100 | 14.22 | -0.07 | -0.49 | 14.12 | 14.24 | 13.81 | 12968447 |
| 1726007700 | 14.29 | -0.37 | -2.52 | 14.535 | 14.64 | 14.05 | 13413672 |
| 1725921300 | 14.66 | 0.35 | 2.45 | 14.4 | 14.845 | 14.4 | 19940736 |
| 1725662100 | 14.31 | -0.34 | -2.32 | 14.715 | 14.79 | 14.205 | 17179205 |
| 1725575700 | 14.65 | -0.08 | -0.54 | 14.71 | 14.85 | 14.55 | 14672490 |
| 1725489300 | 14.73 | -0.05 | -0.34 | 14.75 | 14.86 | 14.65 | 12095265 |
| 1725402900 | 14.78 | -0.19 | -1.27 | 14.94 | 14.995 | 14.69 | 9221471 |
| 1725057300 | 14.97 | 0.18 | 1.22 | 14.87 | 14.98 | 14.7801 | 10088389 |
| 1724970900 | 14.79 | 0.15 | 1.02 | 14.7 | 14.9 | 14.48 | 7652537 |
| 1724884500 | 14.64 | 0.05 | 0.34 | 14.55 | 14.76 | 14.5201 | 9564474 |
| 1724798100 | 14.59 | -0.02 | -0.14 | 14.56 | 14.655 | 14.4838 | 8849958 |
| 1724711700 | 14.61 | -0.02 | -0.14 | 14.7 | 14.77 | 14.525 | 9251772 |
| 1724452500 | 14.63 | 0.41 | 2.88 | 14.33 | 14.74 | 14.275 | 16858640 |
| 1724366100 | 14.22 | 0.28 | 2.01 | 13.95 | 14.24 | 13.88 | 13897660 |
| 1724279700 | 13.94 | 0.04 | 0.29 | 13.94 | 13.98 | 13.81 | 9364378 |
| 1724193300 | 13.9 | -0.13 | -0.93 | 13.95 | 13.99 | 13.88 | 9429503 |
| 1724106900 | 14.03 | 0.13 | 0.94 | 13.85 | 14.05 | 13.85 | 11596812 |
| 1723847700 | 13.9 | 0.13 | 0.94 | 13.795 | 13.94 | 13.74 | 10163816 |
| 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 | 13.35 | 13.49 | 13.29 | 9007286 |
| 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 | 13.325 | 13.36 | 12.98 | 23830613 |
| 1722638100 | 13.75 | -0.62 | -4.31 | 14.12 | 14.13 | 13.54 | 18912794 |
| 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 | 14.92 | 15.245 | 14.91 | 17360624 |
| 1721860500 | 14.92 | -0.15 | -1.00 | 15.08 | 15.18 | 14.89 | 21975781 |
| 1721774100 | 15.07 | 0.07 | 0.47 | 15 | 15.21 | 14.96 | 14435143 |
| 1721687700 | 15 | 0.14 | 0.94 | 14.87 | 15.08 | 14.73 | 17225857 |
| 1721428500 | 14.86 | 0.56 | 3.92 | 14.7 | 14.985 | 14.55 | 27469948 |
| 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 | 19077890 |
| 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 | 27919494 |
| 1720650900 | 13.07 | 0.1 | 0.77 | 12.93 | 13.09 | 12.89 | 26409085 |
| 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 | -0.02 | -0.15 | 13.15 | 13.37 | 13.12 | 23794974 |
| 1719614100 | 13.18 | 0.4 | 3.13 | 12.9 | 13.255 | 12.88 | 30707747 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
