Huntington Bancshs Inc (HU3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -4.14912808178 | 16.63 | 16.63 | 15.788 | 420 | 16.37382049 | DE |
| 4 | -0.718 | -4.31024132549 | 16.658 | 16.777999 | 15.788 | 662 | 16.48830012 | DE |
| 12 | -1.16 | -6.78362573099 | 17.1 | 17.367999 | 15.208 | 481 | 16.46785189 | DE |
| 26 | 3.294 | 26.0477621382 | 12.646 | 17.367999 | 12.61 | 436 | 15.33388067 | DE |
| 52 | 4.21 | 35.8908780904 | 11.73 | 17.367999 | 11.388 | 531 | 13.65298126 | DE |
| 156 | 2.04 | 14.6762589928 | 13.9 | 17.367999 | 8.495 | 436 | 12.70223782 | DE |
| 260 | 4.94 | 44.9090909091 | 11 | 17.367999 | 8.495 | 447 | 12.79161132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 15.788 | 0 | 0.00 | 15.788 | 15.788 | 15.788 | 0 |
| 1739482020 | 15.788 | -0.43 | -2.66 | 15.788 | 15.788 | 15.788 | 140 |
| 1739395620 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1739309220 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1739222820 | 16.219999 | -0.26 | -1.59 | 16.309999 | 16.559999 | 16.219999 | 149 |
| 1738963620 | 16.482 | 0.26 | 1.59 | 16.629999 | 16.629999 | 16.482 | 970 |
| 1738877220 | 16.224 | 0 | 0.00 | 16.224 | 16.224 | 16.224 | 0 |
| 1738790820 | 16.224 | -0.09 | -0.54 | 16.338 | 16.386 | 16.224 | 401 |
| 1738704420 | 16.312 | -0.19 | -1.15 | 16.352 | 16.352 | 16.312 | 301 |
| 1738618020 | 16.501999 | -0.21 | -1.28 | 16.706 | 16.777999 | 16.17 | 5535 |
| 1738358820 | 16.716 | 0.32 | 1.95 | 16.696 | 16.716 | 16.696 | 900 |
| 1738272420 | 16.396 | -0.2 | -1.23 | 16.396 | 16.396 | 16.396 | 303 |
| 1738186020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738099620 | 16.6 | 0.17 | 1.01 | 16.6 | 16.6 | 16.6 | 79 |
| 1738013220 | 16.434 | 0.21 | 1.27 | 16.434 | 16.434 | 16.434 | 1 |
| 1737754020 | 16.228 | 0 | 0.00 | 16.228 | 16.228 | 16.228 | 0 |
| 1737667620 | 16.228 | -0.22 | -1.35 | 16.347999 | 16.347999 | 16.228 | 2 |
| 1737581220 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1737494820 | 16.45 | -0.17 | -1.03 | 16.45 | 16.45 | 16.45 | 182 |
| 1737408420 | 16.622 | -0.04 | -0.22 | 16.622 | 16.622 | 16.622 | 50 |
| 1737149220 | 16.658 | -0.03 | -0.18 | 16.658 | 16.658 | 16.658 | 250 |
| 1737062820 | 16.687999 | 0.25 | 1.52 | 16.687999 | 16.687999 | 16.687999 | 100 |
| 1736976420 | 16.437999 | 0.69 | 4.37 | 16.36 | 16.492 | 16.36 | 120 |
| 1736890020 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1736803620 | 15.75 | -0.29 | -1.82 | 15.75 | 15.75 | 15.75 | 75 |
| 1736544420 | 16.042 | 0 | 0.00 | 16.042 | 16.042 | 16.042 | 0 |
| 1736458020 | 16.042 | 0 | 0.00 | 16.042 | 16.042 | 16.042 | 0 |
| 1736371620 | 16.042 | 0 | 0.00 | 16.042 | 16.042 | 16.042 | 0 |
| 1736285220 | 16.042 | 0 | 0.00 | 16.042 | 16.042 | 16.042 | 0 |
| 1736198820 | 16.042 | 0 | 0.00 | 16.042 | 16.042 | 16.042 | 0 |
| 1735939620 | 16.042 | 0 | 0.00 | 16.042 | 16.042 | 16.042 | 0 |
| 1735853220 | 16.042 | 0.37 | 2.39 | 15.608 | 16.042 | 15.608 | 2 |
| 1735594020 | 15.668 | 0 | 0.00 | 15.668 | 15.668 | 15.668 | 0 |
| 1735334820 | 15.668 | 0 | 0.00 | 15.668 | 15.668 | 15.668 | 0 |
| 1734989220 | 15.668 | 0.46 | 3.02 | 15.47 | 15.668 | 15.47 | 51 |
| 1734730020 | 15.208 | 0 | 0.00 | 15.208 | 15.208 | 15.208 | 0 |
| 1734643620 | 15.208 | -0.85 | -5.32 | 15.208 | 15.208 | 15.208 | 300 |
| 1734557220 | 16.062 | -0.29 | -1.80 | 16.036 | 16.062 | 15.982 | 525 |
| 1734470820 | 16.356 | 0.01 | 0.07 | 16.398 | 16.398 | 16.356 | 1357 |
| 1734384420 | 16.344 | -0.2 | -1.19 | 16.244 | 16.411999 | 16.244 | 370 |
| 1734125220 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1734038820 | 16.54 | -0.18 | -1.09 | 16.54 | 16.54 | 16.54 | 27 |
| 1733952420 | 16.722 | -0.02 | -0.10 | 16.35 | 16.722 | 16.35 | 613 |
| 1733866020 | 16.738 | 0 | 0.00 | 16.738 | 16.738 | 16.738 | 0 |
| 1733779620 | 16.738 | 0 | 0.00 | 16.738 | 16.738 | 16.738 | 0 |
| 1733520420 | 16.738 | -0.15 | -0.88 | 16.738 | 16.738 | 16.738 | 500 |
| 1733434020 | 16.886 | 0 | 0.00 | 16.886 | 16.886 | 16.886 | 0 |
| 1733347620 | 16.886 | 0 | 0.00 | 16.886 | 16.886 | 16.886 | 0 |
| 1733261220 | 16.886 | -0.48 | -2.78 | 16.94 | 16.94 | 16.886 | 159 |
| 1733174820 | 17.367999 | 0 | 0.00 | 17.367999 | 17.367999 | 17.367999 | 0 |
| 1732915620 | 17.367999 | 0 | 0.00 | 17.367999 | 17.367999 | 17.367999 | 0 |
| 1732829220 | 17.367999 | 0 | 0.00 | 17.367999 | 17.367999 | 17.367999 | 0 |
| 1732742820 | 17.367999 | 0 | 0.00 | 17.367999 | 17.367999 | 17.367999 | 0 |
| 1732656420 | 17.367999 | 0 | 0.00 | 17.367999 | 17.367999 | 17.367999 | 0 |
| 1732570020 | 17.367999 | 0.27 | 1.57 | 17.367999 | 17.367999 | 17.367999 | 1 |
| 1732310820 | 17.1 | 0.44 | 2.62 | 17.1 | 17.1 | 17.1 | 500 |
| 1732224420 | 16.664 | 0 | 0.00 | 16.664 | 16.664 | 16.664 | 0 |
| 1732138020 | 16.664 | 0.02 | 0.14 | 16.664 | 16.664 | 16.664 | 350 |
| 1732051620 | 16.64 | -0.17 | -1.03 | 16.931999 | 16.931999 | 16.64 | 770 |
| 1731965220 | 16.814 | -0.05 | -0.30 | 16.814 | 16.814 | 16.814 | 60 |
| 1731705960 | 16.864 | 0.26 | 1.55 | 16.418 | 16.864 | 16.318 | 1627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
