Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Huntington Bancshares Incorporated (HBANM)

23.17
+0.27
+(1.18%)
As of 9:40:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202523.1723.1723.1723.1723.17400
May 7, 202523.0023.0922.9023.0923.095,300
May 6, 202523.1523.3922.7522.8722.878,700
May 5, 202523.0923.3022.7623.1823.1815,400
May 2, 202523.1123.3023.0623.3023.308,200
May 1, 202522.7723.1522.7723.1223.127,200
Apr 30, 202522.7522.9522.7522.7722.776,400
Apr 29, 202523.1623.1622.9023.0023.005,800
Apr 28, 202523.6623.6623.1023.2923.299,300
Apr 25, 202523.0323.6823.0323.6823.689,400
Apr 24, 202523.2023.2422.7522.8622.867,900
Apr 23, 202522.7723.1922.6123.1723.175,200
Apr 22, 202522.3422.5822.0622.5822.589,500
Apr 21, 202522.3222.3222.1222.1222.125,400
Apr 17, 202522.0222.2022.0222.0522.055,300
Apr 16, 202522.0222.3722.0022.0322.034,200
Apr 15, 202522.3322.5022.2522.2522.256,700
Apr 14, 202522.2522.4522.0522.3022.305,600
Apr 11, 202521.8022.4921.4522.4522.459,300
Apr 10, 202522.0422.4921.9422.0922.094,600
Apr 9, 202521.7222.5021.5022.4522.4524,800
Apr 8, 202522.0222.0221.5021.6921.6913,400
Apr 7, 202521.9022.4521.7621.7621.7610,900
Apr 4, 202522.1122.7022.0022.4722.478,900
Apr 3, 202522.6622.6622.2022.5622.569,500
Apr 2, 202522.8722.9222.6422.6722.674,400
Apr 1, 202523.3023.3022.6023.2523.258,500
Mar 31, 202522.7523.1322.5223.1223.129,800
Mar 28, 202522.8523.0022.7622.7622.761,800
Mar 27, 202523.0123.2022.7022.8022.805,900
Mar 26, 202523.3323.5523.0523.0523.054,000
Mar 25, 202523.2823.6723.2023.5623.566,100
Mar 24, 202523.6623.7023.2223.4323.4373,200
Mar 21, 202522.9823.7522.8423.4423.449,000
Mar 20, 202522.8722.9822.8522.9822.9813,100
Mar 19, 202522.7822.8622.7622.8322.8317,900
Mar 18, 202522.7022.7622.7022.7322.734,000
Mar 17, 202522.7222.7922.6922.7922.797,700
Mar 14, 202522.4222.6622.3322.5822.585,200
Mar 13, 202522.2922.4822.2922.4822.4811,100
Mar 12, 202522.3222.5022.2822.4122.4113,800
Mar 11, 202522.4622.4622.2522.3222.324,700
Mar 10, 202522.5122.6422.3722.3722.3724,400
Mar 7, 202522.5522.6722.5522.6122.614,300
Mar 6, 202522.6022.6522.5522.6122.6115,700
Mar 5, 202522.5722.6522.5722.6522.6512,200
Mar 4, 202522.6422.6522.6022.6022.6012,700
Mar 3, 202522.7222.8022.6322.6822.6819,200
Feb 28, 202522.6522.6822.6022.6522.6517,200
Feb 27, 202522.6122.7122.5722.6122.6111,800
Feb 26, 202522.5722.7022.5722.6422.648,300
Feb 25, 202522.6622.7722.5822.6722.6715,700
Feb 24, 202522.6122.6722.5222.5922.5920,800
Feb 21, 202522.6222.6622.5022.5722.5722,600
Feb 20, 202522.5822.6022.5122.5922.595,100
Feb 19, 202522.5822.6122.5422.6122.614,700
Feb 18, 202522.6122.6822.5222.6022.6015,700
Feb 14, 2025 0.356 Dividend
Feb 14, 202522.4622.5722.4022.5422.5417,900
Feb 13, 202522.5722.7522.5422.7122.3517,100
Feb 12, 202522.4222.5122.2522.3722.0215,600
Feb 11, 202522.5922.6822.5322.6222.2716,300
Feb 10, 202522.7022.7622.6022.6122.2627,500
Feb 7, 202522.6822.8522.4722.6022.2515,600
Feb 6, 202522.8622.8922.7022.7122.3513,900
Feb 5, 202522.6822.8822.6822.8522.4913,400
Feb 4, 202522.4422.6622.3722.6022.2528,100
Feb 3, 202522.6022.8522.4522.4622.118,900
Jan 31, 202523.0023.1422.4522.4522.10124,700
Jan 30, 202523.1623.2722.9522.9922.6313,800
Jan 29, 202523.2723.2723.1523.1522.7910,500
Jan 28, 202523.3323.3323.1023.1322.776,200
Jan 27, 202523.1923.5523.1223.3823.0111,800
Jan 24, 202523.0923.3523.0923.3222.957,700
Jan 23, 202523.2023.4223.0423.0922.7316,500
Jan 22, 202523.4923.6023.2023.2722.918,700
Jan 21, 202523.2423.5023.2423.4023.0321,800
Jan 17, 202523.6023.6023.0723.2622.906,900
Jan 16, 202523.6023.8723.4223.5023.139,600
Jan 15, 202523.4123.6623.3123.5723.2015,300
Jan 14, 202523.6023.6023.2023.3322.969,200
Jan 13, 202523.6523.6523.2223.5723.2024,800
Jan 10, 202524.2524.4923.6623.9523.5711,300
Jan 8, 202524.5024.7524.2624.2623.8834,100
Jan 7, 202524.4324.5924.2524.5224.1418,100
Jan 6, 202524.6824.7524.0424.7524.365,700
Jan 3, 202524.3924.7524.0524.7224.3311,300
Jan 2, 202524.9024.9024.5024.5024.1294,400
Dec 31, 202423.5325.3923.3525.2324.83219,700
Dec 30, 202423.4323.6622.8223.6223.2516,300
Dec 27, 202422.8223.5322.7223.5323.1613,600
Dec 26, 202422.8022.9122.7222.8222.466,700
Dec 24, 202422.6522.7722.4522.7422.388,200
Dec 23, 202422.9722.9722.6522.6522.299,100
Dec 20, 202422.7323.3122.6522.8022.449,800
Dec 19, 202423.0023.0222.6022.6422.2920,000
Dec 18, 202423.2123.3723.0023.1722.8112,300
Dec 17, 202423.2823.3923.2223.3622.9911,400
Dec 16, 202423.2223.4023.1123.2422.888,000
Dec 13, 202423.7323.8723.4623.4623.094,500
Dec 12, 202424.2224.2223.6023.6023.236,500
Dec 11, 202423.9024.1523.9023.9323.558,700
Dec 10, 202423.9224.1023.9224.1023.723,200
Dec 9, 202423.9624.0523.8724.0023.627,000
Dec 6, 202423.9623.9923.8123.9723.5914,100
Dec 5, 202424.0024.0423.9624.0023.634,200
Dec 4, 202424.0124.0523.8723.9623.5812,300
Dec 3, 202424.1124.1524.0024.1523.7712,500
Dec 2, 202424.1724.3423.8824.1023.729,200
Nov 29, 202423.9624.3723.9124.0023.6215,100
Nov 27, 202423.6123.9023.6123.8323.466,600
Nov 26, 202423.8023.8023.6623.7223.3510,900
Nov 25, 202423.5023.8623.4923.8223.456,100
Nov 22, 202423.1523.3623.1523.3022.9312,100
Nov 21, 202422.9623.2022.9623.2022.8423,900
Nov 20, 202422.9322.9322.7522.7722.416,800
Nov 19, 202422.9623.0322.8322.9322.5714,300
Nov 18, 202423.0023.1522.9023.0322.6722,100
Nov 15, 2024 0.356 Dividend
Nov 15, 202423.0423.0622.9522.9822.6212,900
Nov 14, 202423.4323.4523.3523.4022.6825,100
Nov 13, 202423.4823.5423.2023.2522.5430,700
Nov 12, 202423.4823.6523.3423.3622.6411,900
Nov 11, 202423.6723.8223.5623.5822.8611,500
Nov 8, 202423.5923.8323.5723.8323.1013,500
Nov 7, 202423.2523.5923.1723.5422.8237,600
Nov 6, 202423.5623.5623.2023.2322.5216,100
Nov 5, 202423.3423.7223.3423.7222.9912,000
Nov 4, 202423.2823.5423.2823.3822.6621,400
Nov 1, 202423.4223.5023.2023.2022.4924,800
Oct 31, 202423.8323.8323.2423.3222.6181,600
Oct 30, 202423.8223.8423.7023.7122.984,400
Oct 29, 202423.8523.9123.6223.6622.9313,000
Oct 28, 202424.0024.0023.7523.8523.1210,500
Oct 25, 202423.9924.0523.7523.7923.064,100
Oct 24, 202423.9124.0523.8323.8723.145,600
Oct 23, 202423.8424.1523.7423.7423.018,100
Oct 22, 202424.0024.1323.8823.9023.176,800
Oct 21, 202424.1524.1523.9024.0323.295,700
Oct 18, 202424.2124.3524.2024.2123.4717,200
Oct 17, 202424.1924.1924.0124.1323.399,200
Oct 16, 202424.1524.2724.1524.1623.4211,500
Oct 15, 202423.9824.2523.9524.2523.5123,400
Oct 14, 202423.9924.0023.8923.8923.169,700
Oct 11, 202423.9124.0023.8824.0023.268,400
Oct 10, 202423.8023.9223.7323.8523.128,700
Oct 9, 202424.0624.1023.8123.8123.0827,600
Oct 8, 202423.8123.9923.8023.9223.185,100
Oct 7, 202424.0224.0823.7623.8323.0927,000
Oct 4, 202423.9724.1423.7624.0823.348,500
Oct 3, 202423.9624.1823.9524.0523.3117,300
Oct 2, 202423.9723.9923.8623.9723.2414,500
Oct 1, 202423.7523.9823.7223.8923.1626,300
Sep 30, 202424.1124.3823.6423.7122.98205,000
Sep 27, 202424.3524.3524.1124.1123.3828,700
Sep 26, 202424.3824.5024.2624.2623.5214,500
Sep 25, 202424.5824.6824.2624.2923.5537,800
Sep 24, 202424.8024.8024.4124.4623.7124,400
Sep 23, 202424.8625.0224.6124.7824.0213,700
Sep 20, 202424.7524.9724.7524.8724.1112,000
Sep 19, 202424.8024.8024.4724.8024.047,100
Sep 18, 202424.4124.9024.4124.8024.046,600
Sep 17, 202424.5924.7324.5324.7023.945,400
Sep 16, 202424.2624.5424.2624.5323.7812,700
Sep 13, 202424.1524.2024.0524.2023.4617,700
Sep 12, 202424.1124.1224.0724.1223.383,300
Sep 11, 202424.1324.1323.8424.0423.302,800
Sep 10, 202424.1524.1524.0624.1323.392,300
Sep 9, 202424.0624.1523.9223.9923.258,100
Sep 6, 202424.1024.1523.7924.0123.2716,300
Sep 5, 202423.9724.1523.9724.1423.408,300
Sep 4, 202423.9824.0023.8323.9323.2011,700
Sep 3, 202423.9924.0023.7124.0023.2612,000
Aug 30, 202423.8124.0023.8123.8623.1311,500
Aug 29, 202423.8823.9823.8023.8523.1210,800
Aug 28, 202423.8623.9823.8623.9123.187,000
Aug 27, 202423.9823.9823.7823.7823.057,400
Aug 26, 202423.9523.9823.8623.9023.177,100
Aug 23, 202423.9523.9823.7223.9523.2222,900
Aug 22, 202423.9524.0023.7623.9823.248,100
Aug 21, 202423.9724.0023.9123.9523.2210,400
Aug 20, 202423.6423.9823.5223.9023.1721,600
Aug 19, 202423.7323.7523.5223.6022.8810,500
Aug 16, 202423.7823.8923.4823.5422.8220,500
Aug 15, 2024 0.356 Dividend
Aug 15, 202423.4723.8323.4723.6622.936,700
Aug 14, 202424.0024.0023.7423.9422.876,300
Aug 13, 202423.9323.9723.7423.9422.8613,500
Aug 12, 202423.7023.9523.6023.9522.8714,000
Aug 9, 202423.6523.9223.5923.7622.6910,600
Aug 8, 202423.6523.6523.6023.6022.541,900
Aug 7, 202423.9823.9823.5623.7022.6313,600
Aug 6, 202423.6023.9623.2923.8022.7329,200
Aug 5, 202423.0623.7522.9523.6122.5520,100
Aug 2, 202422.9823.5022.8723.4922.4351,600
Aug 1, 202422.8823.0622.8222.9821.9412,500
Jul 31, 202423.1423.1522.9023.0021.9628,600
Jul 30, 202422.8823.0022.7822.9521.9212,100
Jul 29, 202422.5722.8422.5722.6421.6212,000
Jul 26, 202422.5922.8522.5622.5721.5525,200
Jul 25, 202422.6422.8422.5422.5421.5210,500
Jul 24, 202422.6622.6722.5822.6521.637,300
Jul 23, 202422.7022.8622.6022.6321.6110,600
Jul 22, 202422.7222.7522.5222.7421.728,400
Jul 19, 202422.6322.6922.5022.6021.593,700
Jul 18, 202422.5022.6622.4522.6221.6010,400
Jul 17, 202422.4122.5022.3322.5021.498,100
Jul 16, 202422.5022.5022.3322.4121.4015,700
Jul 15, 202422.4922.4922.1022.3621.355,600
Jul 12, 202422.4722.5022.3522.4621.457,800
Jul 11, 202422.0022.3822.0022.3821.3711,400
Jul 10, 202421.7322.0021.7321.9820.9912,400
Jul 9, 202421.7421.7821.7021.7820.804,000
Jul 8, 202421.5721.7821.5721.7320.7511,100
Jul 5, 202421.5221.6721.5221.6720.692,900
Jul 3, 202421.5521.6921.5521.6520.677,000
Jul 2, 202421.6021.6021.4621.5020.537,300
Jul 1, 202421.5621.5721.3421.4320.469,200
Jun 28, 202421.7021.7821.6021.6020.635,400
Jun 27, 202421.6621.7221.6621.7020.724,300
Jun 26, 202421.8221.9021.7921.8320.859,900
Jun 25, 202421.8322.1021.8221.8720.8811,300
Jun 24, 202421.7322.0821.7321.9220.9310,700
Jun 21, 202421.6821.9521.6021.8120.837,500
Jun 20, 202421.7221.9021.6521.6920.7212,700
Jun 18, 202421.6022.0221.6021.8120.8325,400
Jun 17, 202421.5421.7121.4621.6020.639,100
Jun 14, 202421.9021.9921.5121.7320.7513,600
Jun 13, 202421.8021.9521.5521.8720.8813,100
Jun 12, 202421.7222.0421.6521.7520.7717,600
Jun 11, 202421.8521.8521.5321.6520.6712,200
Jun 10, 202422.0022.0021.8521.9020.915,100
Jun 7, 202421.9422.0521.8522.0521.064,200
Jun 6, 202421.9622.0021.8821.9921.006,200
Jun 5, 202422.1022.1021.9121.9520.979,000
Jun 4, 202422.0022.1521.9522.0621.064,200
Jun 3, 202421.9322.5021.8221.9520.9612,800
May 31, 202421.8622.1421.7421.7420.7614,500
May 30, 202421.7021.9921.7021.9720.988,400
May 29, 202422.0322.0321.5621.8420.869,400
May 28, 202421.9422.1021.9422.0621.067,600
May 24, 202421.8822.0521.8522.0521.065,100
May 23, 202421.8322.0821.7921.7920.819,500
May 22, 202422.0622.4122.0622.2121.217,900
May 21, 202422.2722.3922.1322.1421.146,200
May 20, 202422.3022.4722.2322.2321.234,800
May 17, 202422.2722.4922.0722.3921.387,600
May 16, 202422.4722.4722.0622.2521.2511,000
May 15, 202422.0422.5322.0422.5021.499,000
May 14, 2024 0.356 Dividend
May 14, 202422.2222.2222.0322.2021.2014,100
May 13, 202422.4722.5822.3022.4921.148,000
May 10, 202422.3022.4422.2022.4421.097,900
May 9, 202422.2622.3122.1722.1920.855,000
May 8, 202422.2122.3922.0422.3320.9922,900

Related Tickers

KEY-PJ KeyCorp
21.75
-0.11%
 
FHN-PB First Horizon Corporation
25.26
-0.11%
 
FHN-PE First Horizon Corporation
23.30
+0.17%
 
FHN-PC First Horizon Corporation
24.93
-0.12%
 
WBS-PG Webster Financial Corporation
23.16
+0.90%
 
BPOPO Popular, Inc.
25.00
0.00%
 
RF-PF Regions Financial Corporation
25.13
+0.32%
 
FHN-PF First Horizon Corporation
17.42
+0.58%
 
RF-PC Regions Financial Corporation
23.42
-0.02%
 
TFC-PO Truist Financial Corporation
21.35
+0.23%