Huntington Bancshares Inc (HBANP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722033300 | 18.42 | 0.15 | 0.82 | 18.35 | 18.52 | 18.3301 | 34606 |
| 1721946900 | 18.27 | -0.06 | -0.33 | 18.35 | 18.5999 | 18.27 | 27889 |
| 1721860500 | 18.33 | -0.18 | -0.97 | 18.49 | 18.5 | 18.27 | 24419 |
| 1721774100 | 18.51 | 0.02 | 0.11 | 18.49 | 18.63 | 18.4357 | 25384 |
| 1721687700 | 18.49 | -0.02 | -0.11 | 18.56 | 18.72 | 18.43 | 33546 |
| 1721428500 | 18.51 | 0.33 | 1.82 | 18.14 | 18.73 | 18 | 98666 |
| 1721342100 | 18.18 | 0.28 | 1.56 | 18 | 18.27 | 17.85 | 49047 |
| 1721255700 | 17.9 | -0.01 | -0.06 | 17.86 | 17.98 | 17.85 | 21472 |
| 1721169300 | 17.91 | 0.01 | 0.06 | 17.94 | 18.0416 | 17.9 | 42687 |
| 1721082900 | 17.9 | -0.06 | -0.33 | 18.04 | 18.1699 | 17.8601 | 84450 |
| 1720823700 | 17.96 | -0.12 | -0.66 | 18.15 | 18.2 | 17.68 | 58013 |
| 1720737300 | 18.08 | 0.26 | 1.46 | 17.95 | 18.17 | 17.75 | 41780 |
| 1720650900 | 17.82 | 0.26 | 1.48 | 17.59 | 17.82 | 17.48 | 33886 |
| 1720564500 | 17.56 | -0.09 | -0.51 | 17.56 | 17.62 | 17.52 | 20616 |
| 1720478100 | 17.65 | 0.1 | 0.57 | 17.72 | 17.7999 | 17.5 | 50186 |
| 1720218900 | 17.55 | -0.1 | -0.57 | 17.7 | 17.75 | 17.53 | 29384 |
| 1720040640 | 17.65 | 0.15 | 0.86 | 17.6 | 17.67 | 17.465 | 15565 |
| 1719959700 | 17.5 | 0.12 | 0.69 | 17.38 | 17.58 | 17.38 | 27427 |
| 1719873300 | 17.38 | -0.53 | -2.96 | 17.49 | 17.5899 | 17.35 | 44249 |
| 1719614100 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1719527700 | 17.91 | -0.23 | -1.27 | 18.14 | 18.22 | 17.91 | 29046 |
| 1719441300 | 18.14 | 0.03 | 0.17 | 18.1 | 18.14 | 17.84 | 15955 |
| 1719354900 | 18.11 | 0.25 | 1.40 | 17.95 | 18.11 | 17.8 | 32759 |
| 1719268500 | 17.86 | 0.04 | 0.20 | 17.77 | 17.98 | 17.74 | 29053 |
| 1719009300 | 17.825 | 0 | 0.03 | 17.82 | 17.9499 | 17.71 | 29958 |
| 1718922900 | 17.82 | -0.02 | -0.11 | 17.74 | 17.85 | 17.61 | 27088 |
| 1718750100 | 17.84 | 0.26 | 1.48 | 17.62 | 17.88 | 17.48 | 124891 |
| 1718663700 | 17.58 | 0.08 | 0.46 | 17.5 | 17.65 | 17.4 | 46915 |
| 1718404500 | 17.5 | -0.07 | -0.40 | 17.56 | 17.5869 | 17.44 | 22718 |
| 1718318100 | 17.57 | -0.13 | -0.73 | 17.78 | 17.8158 | 17.5458 | 23196 |
| 1718231700 | 17.7 | 0.1 | 0.57 | 17.71 | 18 | 17.6453 | 20869 |
| 1718145300 | 17.6 | 0.02 | 0.11 | 17.46 | 17.64 | 17.445 | 59228 |
| 1718058900 | 17.58 | -0.05 | -0.28 | 17.66 | 17.66 | 17.4 | 44087 |
| 1717799700 | 17.63 | 0.01 | 0.06 | 17.6 | 17.6899 | 17.4279 | 14918 |
| 1717713300 | 17.62 | 0.08 | 0.46 | 17.44 | 17.6823 | 17.426 | 23740 |
| 1717626900 | 17.54 | -0.13 | -0.74 | 17.68 | 17.881 | 17.49 | 55954 |
| 1717540500 | 17.67 | 0.07 | 0.40 | 17.51 | 17.8 | 17.51 | 18158 |
| 1717454100 | 17.6 | -0.01 | -0.06 | 17.76 | 17.8717 | 17.45 | 45714 |
| 1717194900 | 17.61 | -0.02 | -0.11 | 17.72 | 17.86 | 17.48 | 56398 |
| 1717108500 | 17.63 | 0.45 | 2.62 | 17.2 | 17.66 | 17.16 | 44775 |
| 1717022100 | 17.18 | -0.15 | -0.87 | 17.22 | 17.2394 | 17.08 | 34876 |
| 1716935700 | 17.33 | -0.13 | -0.74 | 17.565 | 17.67 | 17.3 | 25022 |
| 1716590100 | 17.46 | 0.14 | 0.81 | 17.38 | 17.6399 | 17.37 | 23543 |
| 1716503700 | 17.32 | -0.41 | -2.31 | 17.81 | 17.8889 | 17.32 | 69338 |
| 1716417300 | 17.73 | -0.13 | -0.73 | 17.93 | 18.0399 | 17.72 | 23193 |
| 1716330900 | 17.86 | -0.05 | -0.28 | 17.93 | 18.1 | 17.86 | 30451 |
| 1716244500 | 17.91 | 0.15 | 0.84 | 17.75 | 17.99 | 17.75 | 43421 |
| 1715985300 | 17.76 | -0.09 | -0.50 | 17.72 | 17.9699 | 17.72 | 36756 |
| 1715898900 | 17.85 | 0 | 0.00 | 17.91 | 17.9505 | 17.72 | 34956 |
| 1715812500 | 17.85 | 0.11 | 0.62 | 17.9 | 17.97 | 17.84 | 40884 |
| 1715726100 | 17.74 | -0.23 | -1.28 | 17.88 | 17.98 | 17.72 | 28579 |
| 1715639700 | 17.9701 | 0.16 | 0.90 | 17.75 | 17.9999 | 17.75 | 16699 |
| 1715380500 | 17.81 | 0.09 | 0.51 | 17.72 | 17.92 | 17.6101 | 37499 |
| 1715294100 | 17.72 | -0.1 | -0.56 | 17.78 | 17.8783 | 17.65 | 19005 |
| 1715207700 | 17.82 | -0.28 | -1.55 | 18.08 | 18.24 | 17.73 | 25197 |
| 1715121300 | 18.1 | -0.23 | -1.25 | 18.4 | 18.51 | 18.0113 | 25022 |
| 1715034900 | 18.33 | 0.12 | 0.66 | 18.2 | 18.4563 | 18 | 26929 |
| 1714775700 | 18.21 | 0.35 | 1.96 | 18.01 | 18.29 | 17.8601 | 22650 |
| 1714689300 | 17.86 | 0.01 | 0.06 | 17.81 | 18.035 | 17.8 | 19261 |
| 1714602900 | 17.85 | 0.01 | 0.06 | 17.73 | 18.0282 | 17.611 | 44350 |
| 1714516500 | 17.84 | -0.11 | -0.61 | 17.89 | 17.89 | 17.6001 | 38447 |
| 1714430100 | 17.95 | -0.02 | -0.11 | 17.97 | 18.24 | 17.95 | 12650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
