Register for streaming realtime charts, analysis tools, and prices.
HBAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 13.63 | 0.10 | 0.74% | 13.54 | 13.715 | 13.435 | 17,516,995 |
| Apr 22 2024 | 13.53 | 0.25 | 1.88% | 13.30 | 13.555 | 13.29 | 22,916,164 |
| Apr 19 2024 | 13.28 | 0.10 | 0.76% | 13.00 | 13.44 | 12.80 | 39,982,014 |
| Apr 18 2024 | 13.18 | 0.03 | 0.23% | 13.18 | 13.33 | 13.10 | 20,294,247 |
| Apr 17 2024 | 13.15 | 0.11 | 0.84% | 13.18 | 13.265 | 12.99 | 16,753,257 |
| Apr 16 2024 | 13.04 | -0.22 | -1.66% | 13.24 | 13.24 | 12.925 | 18,830,846 |
| Apr 15 2024 | 13.26 | -0.05 | -0.38% | 13.41 | 13.615 | 13.145 | 14,876,140 |
| Apr 12 2024 | 13.31 | -0.18 | -1.33% | 13.40 | 13.44 | 13.27 | 12,959,424 |
| Apr 11 2024 | 13.49 | -0.09 | -0.66% | 13.57 | 13.58 | 13.25 | 18,113,999 |
| Apr 10 2024 | 13.58 | -0.46 | -3.28% | 13.79 | 13.81 | 13.46 | 25,115,113 |
| Apr 09 2024 | 14.04 | 0.03 | 0.21% | 14.05 | 14.07 | 13.86 | 11,352,741 |
| Apr 08 2024 | 14.01 | 0.41 | 3.01% | 13.95 | 14.06 | 13.83 | 18,810,470 |
| Apr 05 2024 | 13.60 | 0.08 | 0.59% | 13.45 | 13.63 | 13.40 | 14,381,910 |
| Apr 04 2024 | 13.52 | -0.09 | -0.66% | 13.80 | 13.94 | 13.485 | 13,551,999 |
| Apr 03 2024 | 13.61 | 0.01 | 0.07% | 13.60 | 13.855 | 13.55 | 13,336,222 |
| Apr 02 2024 | 13.60 | -0.13 | -0.95% | 13.68 | 13.72 | 13.545 | 16,840,977 |
| Apr 01 2024 | 13.73 | -0.22 | -1.58% | 13.95 | 13.97 | 13.70 | 14,085,753 |
| Mar 28 2024 | 13.95 | 0.16 | 1.16% | 13.79 | 13.97 | 13.78 | 15,288,088 |
| Mar 27 2024 | 13.79 | 0.45 | 3.37% | 13.35 | 13.80 | 13.35 | 13,109,349 |
| Mar 26 2024 | 13.34 | -0.03 | -0.22% | 13.38 | 13.46 | 13.33 | 9,172,102 |
| Mar 25 2024 | 13.37 | 0.06 | 0.45% | 13.31 | 13.515 | 13.29 | 10,506,902 |
| Mar 22 2024 | 13.31 | -0.30 | -2.20% | 13.65 | 13.74 | 13.30 | 11,866,064 |
| Mar 21 2024 | 13.61 | 0.29 | 2.18% | 13.375 | 13.61 | 13.335 | 15,039,643 |
| Mar 20 2024 | 13.32 | 0.32 | 2.46% | 12.97 | 13.38 | 12.89 | 14,179,027 |
| Mar 19 2024 | 13.00 | -0.02 | -0.15% | 12.99 | 13.07 | 12.96 | 12,492,739 |
| Mar 18 2024 | 13.02 | -0.03 | -0.23% | 12.99 | 13.075 | 12.87 | 12,116,003 |
| Mar 15 2024 | 13.05 | -0.01 | -0.08% | 12.78 | 13.13 | 12.78 | 55,705,007 |
| Mar 14 2024 | 13.06 | -0.38 | -2.83% | 13.30 | 13.42 | 12.97 | 16,599,816 |
| Mar 13 2024 | 13.44 | 0.00 | 0.00% | 13.41 | 13.55 | 13.3642 | 18,184,014 |
| Mar 12 2024 | 13.44 | -0.02 | -0.15% | 13.49 | 13.50 | 13.35 | 11,758,148 |
| Mar 11 2024 | 13.46 | -0.04 | -0.30% | 13.46 | 13.535 | 13.36 | 12,576,677 |
| Mar 08 2024 | 13.50 | -0.03 | -0.22% | 13.64 | 13.675 | 13.485 | 17,524,696 |
| Mar 07 2024 | 13.53 | -0.02 | -0.15% | 13.70 | 13.74 | 13.46 | 24,055,272 |
| Mar 06 2024 | 13.55 | -0.11 | -0.81% | 13.61 | 13.66 | 13.34 | 31,375,764 |
| Mar 05 2024 | 13.66 | 0.30 | 2.25% | 13.33 | 13.7697 | 13.33 | 23,341,222 |
| Mar 04 2024 | 13.36 | 0.41 | 3.17% | 13.05 | 13.50 | 13.05 | 24,609,942 |
| Mar 01 2024 | 12.95 | -0.09 | -0.69% | 12.91 | 12.975 | 12.685 | 20,578,562 |
| Feb 29 2024 | 13.04 | 0.14 | 1.09% | 13.10 | 13.14 | 12.90 | 18,258,062 |
| Feb 28 2024 | 12.90 | -0.12 | -0.92% | 12.88 | 13.03 | 12.87 | 13,302,363 |
| Feb 27 2024 | 13.02 | 0.24 | 1.88% | 12.86 | 13.02 | 12.83 | 16,195,953 |
| Feb 26 2024 | 12.78 | -0.07 | -0.54% | 12.86 | 12.92 | 12.664 | 12,241,896 |
| Feb 23 2024 | 12.85 | -0.01 | -0.08% | 12.87 | 12.95 | 12.78 | 10,812,469 |
| Feb 22 2024 | 12.86 | -0.01 | -0.08% | 12.94 | 13.065 | 12.82 | 15,841,896 |
| Feb 21 2024 | 12.87 | 0.11 | 0.86% | 12.74 | 12.93 | 12.62 | 15,789,004 |
| Feb 20 2024 | 12.76 | -0.11 | -0.85% | 12.68 | 12.92 | 12.68 | 16,990,915 |
| Feb 16 2024 | 12.87 | 0.03 | 0.23% | 12.77 | 13.00 | 12.67 | 15,977,262 |
| Feb 15 2024 | 12.84 | 0.12 | 0.94% | 12.78 | 13.06 | 12.75 | 18,364,101 |
| Feb 14 2024 | 12.72 | 0.38 | 3.08% | 12.61 | 12.74 | 12.53 | 23,336,469 |
| Feb 13 2024 | 12.34 | -0.32 | -2.53% | 12.43 | 12.45 | 12.175 | 26,225,404 |
| Feb 12 2024 | 12.66 | 0.25 | 2.01% | 12.47 | 12.81 | 12.435 | 14,163,182 |
| Feb 09 2024 | 12.41 | 0.09 | 0.73% | 12.35 | 12.475 | 12.19 | 14,115,658 |
| Feb 08 2024 | 12.32 | -0.03 | -0.24% | 12.24 | 12.37 | 12.15 | 11,406,591 |
| Feb 07 2024 | 12.35 | -0.02 | -0.16% | 12.49 | 12.515 | 12.13 | 16,753,226 |
| Feb 06 2024 | 12.37 | -0.03 | -0.24% | 12.40 | 12.51 | 12.245 | 17,534,883 |
| Feb 05 2024 | 12.40 | -0.19 | -1.51% | 12.43 | 12.495 | 12.30 | 16,492,784 |
| Feb 02 2024 | 12.59 | 0.13 | 1.04% | 12.31 | 12.67 | 12.21 | 24,041,208 |
| Feb 01 2024 | 12.46 | -0.27 | -2.12% | 12.74 | 12.7699 | 12.07 | 34,529,613 |
| Jan 31 2024 | 12.73 | -0.39 | -2.97% | 12.73 | 13.07 | 12.66 | 21,258,151 |
| Jan 30 2024 | 13.12 | -0.01 | -0.08% | 13.12 | 13.19 | 13.07 | 11,897,001 |
| Jan 29 2024 | 13.13 | 0.08 | 0.61% | 13.01 | 13.13 | 12.93 | 10,520,147 |
| Jan 26 2024 | 13.05 | 0.11 | 0.85% | 12.94 | 13.08 | 12.92 | 15,532,378 |
| Jan 25 2024 | 12.94 | -0.14 | -1.07% | 13.24 | 13.24 | 12.81 | 13,956,416 |
