Huntington Bancshares Inc (HBAN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.74269005848 | 17.1 | 17.205 | 15.845 | 21174148 | 16.23387507 | CS |
| 4 | -1.75 | -9.61010433828 | 18.21 | 18.33 | 15.845 | 13923278 | 17.00589124 | CS |
| 12 | 1.86 | 12.7397260274 | 14.6 | 18.445 | 14.01 | 14176400 | 16.49858873 | CS |
| 26 | 3.79 | 29.9131807419 | 12.67 | 18.445 | 12.57 | 14853887 | 15.11535275 | CS |
| 52 | 3.79 | 29.9131807419 | 12.67 | 18.445 | 12.02 | 15768779 | 14.07205229 | CS |
| 156 | 1.2 | 7.86369593709 | 15.26 | 18.445 | 9.21 | 15325846 | 13.25839038 | CS |
| 260 | 1.32 | 8.71862615588 | 15.14 | 18.445 | 6.82 | 14031632 | 13.13252562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.46 | 0.18 | 1.11 | 16.29 | 16.48 | 16.235 | 5068129 |
| 1734996900 | 16.28 | -0.04 | -0.25 | 16.32 | 16.379999 | 16.145 | 13189002 |
| 1734737700 | 16.32 | 0.41 | 2.54 | 15.865 | 16.46 | 15.83 | 42161061 |
| 1734651300 | 15.915 | 0 | 0.03 | 16.02 | 16.355 | 15.88 | 18751145 |
| 1734564900 | 15.91 | -1.03 | -6.08 | 16.89 | 16.91 | 15.875 | 21514748 |
| 1734478500 | 16.94 | -0.32 | -1.85 | 17.185 | 17.205 | 16.84 | 12483961 |
| 1734392100 | 17.26 | 0.08 | 0.44 | 17.22 | 17.3 | 17.1 | 14633632 |
| 1734132900 | 17.185 | 0.01 | 0.09 | 17.17 | 17.235 | 16.985 | 12838127 |
| 1734046500 | 17.17 | -0.22 | -1.27 | 17.46 | 17.47 | 17.17 | 10662972 |
| 1733960100 | 17.39 | 0.15 | 0.87 | 17.41 | 17.52 | 17.29 | 16226742 |
| 1733873700 | 17.24 | -0.04 | -0.23 | 17.35 | 17.4701 | 17.1905 | 12787403 |
| 1733787300 | 17.28 | -0.33 | -1.87 | 17.61 | 17.67 | 17.255 | 13151361 |
| 1733528100 | 17.61 | -0.09 | -0.51 | 17.72 | 17.85 | 17.54 | 11142674 |
| 1733441700 | 17.7 | 0.1 | 0.57 | 17.68 | 17.96 | 17.615 | 12870333 |
| 1733355300 | 17.6 | -0.03 | -0.17 | 17.69 | 17.775 | 17.42 | 13698582 |
| 1733268900 | 17.63 | -0.15 | -0.84 | 17.78 | 17.82 | 17.49 | 8979064 |
| 1733182500 | 17.78 | -0.23 | -1.28 | 18.03 | 18.085 | 17.74 | 8984267 |
| 1732917840 | 18.01 | 0.01 | 0.06 | 18.03 | 18.125 | 17.88 | 6349220 |
| 1732750500 | 18 | -0.14 | -0.77 | 18.24 | 18.33 | 18 | 9001490 |
| 1732664100 | 18.14 | -0.06 | -0.33 | 18.21 | 18.27 | 18.07 | 9102805 |
| 1732577700 | 18.2 | 0.31 | 1.73 | 18.03 | 18.445 | 18.02 | 16432701 |
| 1732318500 | 17.89 | 0.27 | 1.53 | 17.63 | 17.98 | 17.57 | 15157572 |
| 1732232100 | 17.62 | 0.15 | 0.86 | 17.51 | 17.825 | 17.4 | 21904474 |
| 1732145700 | 17.47 | -0.07 | -0.40 | 17.52 | 17.63 | 17.3601 | 11108211 |
| 1732059300 | 17.54 | -0.26 | -1.46 | 17.5 | 17.74 | 17.45 | 11448922 |
| 1731972900 | 17.8 | 0.11 | 0.62 | 17.69 | 17.86 | 17.65 | 11043279 |
| 1731713700 | 17.69 | 0.16 | 0.91 | 17.63 | 17.846096 | 17.44 | 16154668 |
| 1731627300 | 17.53 | -0.01 | -0.06 | 17.58 | 17.625 | 17.3927 | 15466314 |
| 1731540900 | 17.54 | -0.1 | -0.57 | 17.7 | 17.97 | 17.52 | 13396302 |
| 1731454500 | 17.64 | -0.11 | -0.62 | 17.71 | 17.81 | 17.48 | 12821756 |
| 1731368100 | 17.75 | 0.46 | 2.66 | 17.56 | 17.85 | 17.49 | 15683589 |
| 1731108900 | 17.29 | -0.09 | -0.52 | 17.49 | 17.5 | 17.15 | 15612423 |
| 1731022500 | 17.38 | -0.14 | -0.80 | 17.25 | 17.54 | 17.16 | 31831453 |
| 1730936100 | 17.52 | 1.98 | 12.74 | 16.739999 | 17.53 | 16.649999 | 37422319 |
| 1730849700 | 15.54 | 0.14 | 0.91 | 15.46 | 15.665 | 15.37 | 11021554 |
| 1730763300 | 15.4 | -0.08 | -0.52 | 15.45 | 15.48 | 15.25 | 11634110 |
| 1730500500 | 15.48 | -0.11 | -0.71 | 15.63 | 15.81 | 15.465 | 11727266 |
| 1730414100 | 15.59 | -0.15 | -0.95 | 15.75 | 15.835 | 15.58 | 11722765 |
| 1730327700 | 15.74 | 0.12 | 0.77 | 15.55 | 15.99 | 15.55 | 8539128 |
| 1730241300 | 15.62 | -0.15 | -0.95 | 15.63 | 15.765 | 15.58 | 9287897 |
| 1730154900 | 15.77 | 0.39 | 2.54 | 15.52 | 15.81 | 15.461 | 9512397 |
| 1729895700 | 15.38 | -0.18 | -1.16 | 15.66 | 15.73 | 15.33 | 8416375 |
| 1729809300 | 15.56 | 0.03 | 0.19 | 15.65 | 15.65 | 15.445 | 10000251 |
| 1729722900 | 15.53 | -0.01 | -0.06 | 15.51 | 15.615 | 15.39 | 10153111 |
| 1729636500 | 15.54 | 0.27 | 1.77 | 15.25 | 15.56 | 15.22 | 16925946 |
| 1729550100 | 15.27 | -0.09 | -0.59 | 15.36 | 15.595 | 15.2 | 15114212 |
| 1729290900 | 15.36 | -0.07 | -0.45 | 15.58 | 15.62 | 15.25 | 19315781 |
| 1729204500 | 15.43 | -0.41 | -2.59 | 15.56 | 15.72 | 15.28 | 23921332 |
| 1729118100 | 15.84 | 0.25 | 1.60 | 15.72 | 15.94 | 15.665 | 16835895 |
| 1729031700 | 15.59 | 0.07 | 0.45 | 15.69 | 16.035 | 15.495 | 19917324 |
| 1728945300 | 15.52 | 0.13 | 0.84 | 15.4 | 15.58 | 15.26 | 10818655 |
| 1728686100 | 15.39 | 0.43 | 2.87 | 15.05 | 15.43 | 15.04 | 16241538 |
| 1728599700 | 14.96 | 0.02 | 0.13 | 14.91 | 15.02 | 14.84 | 11651448 |
| 1728513300 | 14.94 | 0.21 | 1.43 | 14.76 | 14.99 | 14.7 | 8816724 |
| 1728426900 | 14.73 | 0.09 | 0.61 | 14.7 | 14.835 | 14.65 | 13088665 |
| 1728340500 | 14.64 | 0.02 | 0.14 | 14.55 | 14.725 | 14.52 | 12114363 |
| 1728081300 | 14.62 | 0.45 | 3.18 | 14.44 | 14.655 | 14.375 | 12711192 |
| 1727994900 | 14.17 | -0.04 | -0.28 | 14.12 | 14.1885 | 14.01 | 9318714 |
| 1727908500 | 14.21 | -0.11 | -0.77 | 14.305 | 14.48 | 14.16 | 12499784 |
| 1727822100 | 14.32 | -0.38 | -2.59 | 14.6 | 14.61 | 14.16 | 11464944 |
| 1727735700 | 14.7 | 0.06 | 0.41 | 14.66 | 14.775 | 14.54 | 8470059 |
| 1727476500 | 14.64 | 0.08 | 0.55 | 14.6 | 14.77 | 14.51 | 8268466 |
| 1727390100 | 14.56 | 0.19 | 1.32 | 14.56 | 14.62 | 14.385 | 9869028 |
| 1727303700 | 14.37 | -0.14 | -0.96 | 14.51 | 14.54 | 14.35 | 10524000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
