Huntington Bancshares Inc (HBANL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 24.92 | 0.02 | 0.08 | 25.05 | 25.05 | 24.91 | 9100 |
| 1721342100 | 24.9 | -0.21 | -0.84 | 25.11 | 25.22 | 24.85 | 14251 |
| 1721255700 | 25.11 | -0.14 | -0.55 | 25.22 | 25.29 | 25.04 | 16414 |
| 1721169300 | 25.25 | -0 | -0.01 | 25.27 | 25.38 | 25.1101 | 30336 |
| 1721082900 | 25.253 | 0.03 | 0.13 | 25.28 | 25.36 | 25.16 | 7709 |
| 1720823700 | 25.22 | 0.08 | 0.32 | 25.19 | 25.2581 | 25 | 8918 |
| 1720737300 | 25.14 | 0.32 | 1.29 | 24.82 | 25.1838 | 24.6618 | 22563 |
| 1720650900 | 24.82 | 0.25 | 1.02 | 24.63 | 24.85 | 24.575 | 23120 |
| 1720564500 | 24.57 | -0.09 | -0.36 | 24.7 | 24.8046 | 24.52 | 26535 |
| 1720478100 | 24.66 | -0.02 | -0.08 | 24.68 | 24.83 | 24.66 | 21515 |
| 1720218900 | 24.68 | 0.1 | 0.41 | 24.64 | 24.8299 | 24.58 | 16394 |
| 1720040640 | 24.58 | 0 | 0.00 | 24.57 | 24.6999 | 24.56 | 19440 |
| 1719959700 | 24.58 | 0.12 | 0.49 | 24.55 | 24.635 | 24.5 | 23865 |
| 1719873300 | 24.46 | -0.74 | -2.94 | 24.55 | 24.7299 | 24.35 | 26910 |
| 1719614100 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1719527700 | 25.2 | 0.2 | 0.80 | 25.07 | 25.25 | 25.02 | 14435 |
| 1719441300 | 25.0001 | -0.03 | -0.14 | 25.07 | 25.08 | 24.941 | 9992 |
| 1719354900 | 25.035 | -0.03 | -0.10 | 25.07 | 25.0873 | 24.83 | 14883 |
| 1719268500 | 25.06 | 0.11 | 0.44 | 25.03 | 25.0699 | 24.905 | 10023 |
| 1719009300 | 24.95 | -0.02 | -0.08 | 24.78 | 25.0648 | 24.77 | 17078 |
| 1718922900 | 24.97 | 0.04 | 0.16 | 24.86 | 24.97 | 24.825 | 10189 |
| 1718750100 | 24.93 | 0.18 | 0.73 | 24.83 | 24.95 | 24.8 | 13514 |
| 1718663700 | 24.75 | 0 | 0.00 | 24.88 | 24.9499 | 24.67 | 10383 |
| 1718404500 | 24.75 | 0 | 0.00 | 24.79 | 25.05 | 24.651 | 9849 |
| 1718318100 | 24.75 | 0.04 | 0.16 | 24.87 | 24.87 | 24.58 | 15549 |
| 1718231700 | 24.71 | 0.12 | 0.49 | 24.75 | 25 | 24.5898 | 21984 |
| 1718145300 | 24.59 | -0.31 | -1.24 | 25.06 | 25.06 | 24.53 | 42428 |
| 1718058900 | 24.9 | -0.31 | -1.23 | 25.32 | 25.3299 | 24.9 | 28620 |
| 1717799700 | 25.21 | -0.12 | -0.47 | 25.29 | 25.29 | 25.0437 | 7061 |
| 1717713300 | 25.33 | -0.11 | -0.43 | 25.4 | 25.4239 | 25.2001 | 29399 |
| 1717626900 | 25.44 | 0.12 | 0.47 | 25.37 | 25.47 | 25.2 | 22911 |
| 1717540500 | 25.32 | 0.02 | 0.08 | 25.3 | 25.48 | 25.07 | 24241 |
| 1717454100 | 25.3 | -0.02 | -0.08 | 25.4 | 25.41 | 25.01 | 12845 |
| 1717194900 | 25.32 | 0.52 | 2.10 | 24.97 | 25.33 | 24.6901 | 81403 |
| 1717108500 | 24.8 | 0.24 | 0.98 | 24.65 | 24.84 | 24.5759 | 13127 |
| 1717022100 | 24.56 | -0.18 | -0.73 | 24.73 | 24.73 | 24.51 | 11969 |
| 1716935700 | 24.74 | -0.21 | -0.84 | 25.06 | 25.06 | 24.7 | 4632 |
| 1716590100 | 24.95 | 0.13 | 0.52 | 24.84 | 25.04 | 24.84 | 23133 |
| 1716503700 | 24.82 | -0.06 | -0.24 | 24.88 | 24.905 | 24.58 | 26973 |
| 1716417300 | 24.88 | -0.02 | -0.08 | 24.99 | 25.035 | 24.87 | 32765 |
| 1716330900 | 24.9 | -0.14 | -0.56 | 25.07 | 25.07 | 24.88 | 24734 |
| 1716244500 | 25.04 | 0.13 | 0.52 | 24.99 | 25.1 | 24.96 | 21767 |
| 1715985300 | 24.91 | -0.03 | -0.12 | 24.88 | 25.025 | 24.81 | 25132 |
| 1715898900 | 24.94 | -0.08 | -0.32 | 25.09 | 25.12 | 24.88 | 18127 |
| 1715812500 | 25.02 | 0.33 | 1.34 | 24.95 | 25.23 | 24.89 | 26222 |
| 1715726100 | 24.69 | -0.17 | -0.68 | 24.97 | 25.0099 | 24.69 | 16313 |
| 1715639700 | 24.86 | 0.07 | 0.28 | 24.88 | 25.01 | 24.7885 | 27280 |
| 1715380500 | 24.79 | 0.12 | 0.49 | 24.67 | 24.8563 | 24.6309 | 11522 |
| 1715294100 | 24.67 | -0.12 | -0.48 | 24.88 | 24.88 | 24.64 | 29698 |
| 1715207700 | 24.79 | -0.17 | -0.68 | 24.98 | 25.0399 | 24.76 | 41585 |
| 1715121300 | 24.96 | 0.01 | 0.04 | 25.06 | 25.1505 | 24.91 | 15218 |
| 1715034900 | 24.95 | -0.15 | -0.60 | 25.25 | 25.25 | 24.94 | 46943 |
| 1714775700 | 25.1 | 0.12 | 0.48 | 25 | 25.15 | 25 | 22182 |
| 1714689300 | 24.98 | 0.22 | 0.89 | 24.75 | 24.98 | 24.7144 | 15267 |
| 1714602900 | 24.76 | -0.08 | -0.32 | 24.67 | 24.8999 | 24.67 | 26817 |
| 1714516500 | 24.84 | 0.12 | 0.49 | 24.65 | 24.89 | 24.62 | 25795 |
| 1714430100 | 24.72 | 0.17 | 0.69 | 24.65 | 24.72 | 24.5628 | 7108 |
| 1714170900 | 24.55 | -0.06 | -0.24 | 24.78 | 24.8999 | 24.53 | 15942 |
| 1714084500 | 24.61 | -0.27 | -1.09 | 24.75 | 24.85 | 24.584 | 8495 |
| 1713998100 | 24.88 | -0.02 | -0.08 | 24.89 | 24.9 | 24.7 | 18096 |
| 1713911700 | 24.9 | 0.38 | 1.54 | 24.67 | 25 | 24.55 | 19410 |
| 1713825300 | 24.5232 | 0.12 | 0.50 | 24.35 | 24.6499 | 24.35 | 14858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
