Huntington Bancshares Incorporated (HBANL) NASDAQ

25.15

-0.15(-0.59%)

Updated at July 11 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 11, 202525.1625.1525.1525.2925.117,500
July 10, 202525.2225.325.325.325.1620,549
July 09, 202525.1825.225.225.2725.1518,300
July 08, 202525.125.1725.1725.1825.0113,900
July 07, 202525.0625.0325.0325.0924.9718,810
July 03, 202524.9825.0925.0925.1124.9516,800
July 02, 202524.6824.9524.9524.9624.659,100
July 01, 202524.5224.6624.6624.6824.4570,500
June 30, 202525.3824.7124.2825.3824.71230,100
June 27, 202525.3225.1724.7325.3225.1722,119
June 26, 202525.3125.2824.8425.3225.218,300
June 25, 202525.3625.2424.825.3625.118,841
June 24, 202525.2325.2324.7925.3325.211,102
June 23, 202525.2625.2224.7825.2625.0919,532
June 20, 202525.1725.1824.7425.2725.1220,335
June 18, 202525.0525.0524.6125.1624.9915,200
June 17, 202525.0624.9924.5625.1524.9912,900
June 16, 202524.9224.9824.5525.1424.9215,726
June 13, 202525.0324.9224.4925.0424.8316,200
June 12, 202525.125.0425.0425.124.9817,100
June 11, 202525.14252525.232528,715
June 10, 202525.1325.0625.0625.1324.9818,900
June 09, 202524.8225.0125.0125.0324.8213,200
June 06, 20252524.9724.972524.8733,500
June 05, 202525.0124.9424.9425.0124.89,100
June 04, 202524.8824.9224.9224.9824.7221,700
June 03, 202524.7524.824.824.924.725,800
June 02, 202524.7924.6624.6624.7924.6138,009
May 30, 202524.9424.7624.7625.0324.76158,827
May 29, 202525.0824.9324.9325.0824.917,706
May 28, 202525.1124.9424.9425.1124.9217,700
May 27, 202525.0525.1225.1225.1224.8710,000
May 23, 202524.7624.8624.8624.9824.7414,900
May 22, 202524.8524.8524.8524.9524.7515,000
May 21, 202525.1924.8324.8325.2724.8225,680
May 20, 202525.4525.1825.1825.5925.1629,356
May 19, 202525.3825.4525.4525.4525.19,100
May 16, 202525.4725.4225.4225.4825.2418,314
May 15, 202525.3825.3225.3225.425.1914,400
May 14, 202525.2925.2625.2625.4425.217,300
May 13, 202525.4425.2825.2825.625.2414,100
May 12, 202525.6525.3625.3625.6525.3221,426
May 09, 202525.425.4925.4925.525.3117,100
May 08, 202525.5225.3625.3625.5225.3619,096
May 07, 202525.4625.4825.4825.6225.4116,000
May 06, 202525.6125.5825.5825.7325.3821,423
May 05, 202525.9125.6225.6225.9725.638,438
May 02, 202525.6325.9825.9826.0425.558,243
May 01, 202525.425.6125.6125.7425.1741,132
April 30, 202525.1725.2725.2725.3324.8841,330
April 29, 202525.125.1525.1525.272518,400
April 28, 202525.05252525.1624.8648,200
April 25, 202525.01252525.0124.8311,394
April 24, 202524.8324.9824.9825.0324.7132,380
April 23, 202524.9624.724.724.9624.748,200
April 22, 202524.7724.724.724.8924.5644,636
April 21, 202524.8224.7124.7124.924.5419,500
April 17, 202524.8924.7324.7325.0424.7130,813
April 16, 202524.9724.7124.712524.7133,324
April 15, 202524.8224.8524.852524.6440,600