Huntington Bancshares Inc (HBANL)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745966100 | 25.15 | 0.15 | 0.60 | 25.1 | 25.2688 | 25 | 18357 |
| 1745879700 | 25 | 0 | 0.00 | 25.05 | 25.16 | 24.86 | 48171 |
| 1745620500 | 25 | 0.02 | 0.08 | 25.01 | 25.01 | 24.83 | 11394 |
| 1745534100 | 24.981 | 0.28 | 1.14 | 24.83 | 25.03 | 24.71 | 32380 |
| 1745447700 | 24.7001 | 0 | 0.00 | 24.96 | 24.96 | 24.7 | 47710 |
| 1745361300 | 24.7 | -0.01 | -0.04 | 24.77 | 24.89 | 24.56 | 44092 |
| 1745274900 | 24.71 | -0.02 | -0.08 | 24.82 | 24.9 | 24.54 | 19470 |
| 1744929300 | 24.73 | 0.02 | 0.08 | 24.89 | 25.04 | 24.7119 | 30813 |
| 1744842900 | 24.71 | -0.14 | -0.56 | 24.97 | 25 | 24.71 | 33324 |
| 1744756500 | 24.85 | 0.12 | 0.49 | 24.82 | 25 | 24.64 | 40553 |
| 1744670100 | 24.73 | 0.22 | 0.90 | 24.61 | 24.9 | 24.5 | 14419 |
| 1744410900 | 24.51 | -0.01 | -0.04 | 24.41 | 24.7381 | 24.32 | 20167 |
| 1744324500 | 24.52 | -0.31 | -1.25 | 24.81 | 25.02 | 24.4024 | 32986 |
| 1744238100 | 24.83 | 0.18 | 0.73 | 24.45 | 25.2123 | 24.36 | 22263 |
| 1744151700 | 24.65 | -0.16 | -0.64 | 24.91 | 25.24 | 24.65 | 30478 |
| 1744065300 | 24.81 | -0.36 | -1.43 | 24.85 | 25.2 | 24.4315 | 60605 |
| 1743806100 | 25.17 | -0.19 | -0.75 | 25.11 | 25.28 | 24.81 | 48853 |
| 1743719700 | 25.36 | 0.02 | 0.09 | 25.2 | 25.53 | 25.05 | 68976 |
| 1743633300 | 25.3368 | 0.17 | 0.66 | 25.1 | 25.3368 | 25.09 | 20023 |
| 1743546900 | 25.17 | -0.43 | -1.68 | 25.38 | 25.43 | 25.1 | 28743 |
| 1743460500 | 25.6 | -0.05 | -0.19 | 25.58 | 25.75 | 25.5 | 230710 |
| 1743201300 | 25.65 | -0.04 | -0.16 | 25.75 | 25.75 | 25.5666 | 28819 |
| 1743114900 | 25.69 | 0.13 | 0.51 | 25.55 | 25.72 | 25.4001 | 22900 |
| 1743028500 | 25.56 | -0.26 | -1.01 | 25.83 | 25.83 | 25.43 | 18351 |
| 1742942100 | 25.82 | 0.15 | 0.58 | 25.75 | 25.82 | 25.7 | 14173 |
| 1742855700 | 25.6703 | -0.03 | -0.12 | 25.74 | 25.74 | 25.52 | 18628 |
| 1742596500 | 25.7 | 0.12 | 0.47 | 25.59 | 25.72 | 25.485 | 12712 |
| 1742510100 | 25.58 | 0.14 | 0.55 | 25.47 | 25.68 | 25.32 | 15207 |
| 1742423700 | 25.44 | 0.1 | 0.39 | 25.38 | 25.44 | 25.2695 | 16987 |
| 1742337300 | 25.34 | -0.09 | -0.35 | 25.44 | 25.44 | 25.26 | 17266 |
| 1742250900 | 25.43 | 0.16 | 0.62 | 25.4 | 25.43 | 25.26 | 13229 |
| 1741991700 | 25.2731 | 0 | 0.01 | 25.27 | 25.35 | 25.1801 | 14521 |
| 1741905300 | 25.27 | -0.08 | -0.32 | 25.26 | 25.44 | 25.19 | 36325 |
| 1741818900 | 25.35 | 0.05 | 0.20 | 25.2376 | 25.4024 | 25.2 | 8444 |
| 1741732500 | 25.3 | -0.1 | -0.39 | 25.5594 | 25.5594 | 25.17 | 18303 |
| 1741646100 | 25.4 | -0.08 | -0.31 | 25.48 | 25.6433 | 25.4 | 14007 |
| 1741390500 | 25.48 | -0.08 | -0.31 | 25.7156 | 25.72 | 25.37 | 14057 |
| 1741304100 | 25.56 | -0.06 | -0.23 | 25.636 | 25.7 | 25.5 | 6432 |
| 1741217700 | 25.62 | 0 | 0.00 | 25.75 | 25.75 | 25.5 | 10031 |
| 1741131300 | 25.62 | -0.25 | -0.98 | 25.83 | 25.864 | 25.55 | 18349 |
| 1741044900 | 25.8748 | 0.03 | 0.13 | 25.75 | 25.8748 | 25.75 | 7171 |
| 1740785700 | 25.84 | -0.01 | -0.04 | 25.795 | 25.88 | 25.7 | 22346 |
| 1740699300 | 25.85 | -0.02 | -0.08 | 25.87 | 25.87 | 25.708 | 10031 |
| 1740612900 | 25.87 | -0.02 | -0.08 | 25.7423 | 25.98 | 25.72 | 4829 |
| 1740526500 | 25.89 | 0.42 | 1.65 | 25.63 | 25.93 | 25.5575 | 24777 |
| 1740440100 | 25.47 | -0.03 | -0.12 | 25.4706 | 25.61 | 25.4218 | 26446 |
| 1740180900 | 25.5 | 0.08 | 0.31 | 25.48 | 25.6079 | 25.42 | 11104 |
| 1740094500 | 25.42 | -0.12 | -0.47 | 25.47 | 25.6079 | 25.41 | 8567 |
| 1740008100 | 25.54 | 0.01 | 0.04 | 25.6 | 25.6182 | 25.36 | 11270 |
| 1739921700 | 25.53 | -0.08 | -0.31 | 25.56 | 25.6099 | 25.46 | 11745 |
| 1739576100 | 25.61 | 0.25 | 0.99 | 25.51 | 25.6344 | 25.3501 | 7101 |
| 1739489700 | 25.36 | 0.08 | 0.32 | 25.5 | 25.6978 | 25.3114 | 11951 |
| 1739403300 | 25.28 | -0.16 | -0.63 | 25.4518 | 25.4799 | 25.2773 | 10046 |
| 1739316900 | 25.44 | -0.03 | -0.12 | 25.53 | 25.5679 | 25.32 | 22198 |
| 1739230500 | 25.47 | -0.03 | -0.12 | 25.69 | 25.71 | 25.4 | 20594 |
| 1738971300 | 25.5 | 0.03 | 0.12 | 25.5351 | 25.6243 | 25.41 | 6710 |
| 1738884900 | 25.47 | -0.16 | -0.62 | 25.62 | 25.71 | 25.47 | 16904 |
| 1738798500 | 25.63 | 0.18 | 0.71 | 25.6 | 25.69 | 25.4225 | 7027 |
| 1738712100 | 25.45 | 0.06 | 0.24 | 25.465 | 25.6225 | 25.28 | 9117 |
| 1738625700 | 25.39 | -0.01 | -0.04 | 25.38 | 25.57 | 25.29 | 14508 |
| 1738366500 | 25.4 | -0.21 | -0.82 | 25.59 | 25.7999 | 25.4 | 29027 |
| 1738280100 | 25.61 | 0.02 | 0.08 | 25.76 | 25.78 | 25.59 | 22145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
