Huntington Bancshares Incorporated (HBAN) Historical Stock Data
16.32 ↑0.41 (2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBAN is down -0.43% a day on average. There have been 12 days where Huntington Bancshares Incorporated closed green and 18 days where HBAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.87 | 16.32 | ↑$0.46 (2.87%) | 15.83 | 16.46 | 42.16M |
| 2024-12-19 | 16.18 | 15.91 | ↓$0.27 (-1.67%) | 15.88 | 16.36 | 18.75M |
| 2024-12-18 | 16.89 | 15.91 | ↓$0.98 (-5.80%) | 15.88 | 16.91 | 21.51M |
| 2024-12-17 | 17.19 | 16.94 | ↓$0.24 (-1.43%) | 16.84 | 17.21 | 12.48M |
| 2024-12-16 | 17.22 | 17.26 | ↑$0.04 (0.23%) | 17.10 | 17.30 | 14.53M |
| 2024-12-13 | 17.17 | 17.17 | ↑$0.00 (0.00%) | 16.99 | 17.24 | 12.84M |
| 2024-12-12 | 17.46 | 17.17 | ↓$0.29 (-1.66%) | 17.17 | 17.47 | 10.67M |
| 2024-12-11 | 17.41 | 17.39 | ↓$0.02 (-0.11%) | 17.29 | 17.52 | 16.23M |
| 2024-12-10 | 17.35 | 17.24 | ↓$0.11 (-0.63%) | 17.18 | 17.48 | 12.63M |
| 2024-12-09 | 17.61 | 17.28 | ↓$0.33 (-1.87%) | 17.26 | 17.67 | 13.15M |
| 2024-12-06 | 17.72 | 17.61 | ↓$0.11 (-0.62%) | 17.54 | 17.85 | 11.14M |
| 2024-12-05 | 17.68 | 17.70 | ↑$0.02 (0.11%) | 17.62 | 17.96 | 12.81M |
| 2024-12-04 | 17.69 | 17.60 | ↓$0.09 (-0.51%) | 17.42 | 17.78 | 13.72M |
| 2024-12-03 | 17.78 | 17.63 | ↓$0.15 (-0.84%) | 17.49 | 17.82 | 8.98M |
| 2024-12-02 | 18.05 | 17.78 | ↓$0.27 (-1.50%) | 17.74 | 18.09 | 8.98M |
| 2024-11-29 | 18.01 | 18.01 | ↑$0.00 (0.00%) | 17.88 | 18.13 | 6.35M |
| 2024-11-27 | 18.24 | 18.00 | ↓$0.24 (-1.32%) | 18.00 | 18.33 | 9M |
| 2024-11-26 | 18.21 | 18.14 | ↓$0.07 (-0.38%) | 18.07 | 18.27 | 9.10M |
| 2024-11-25 | 18.03 | 18.20 | ↑$0.17 (0.94%) | 18.02 | 18.45 | 16.56M |
| 2024-11-22 | 17.63 | 17.89 | ↑$0.26 (1.47%) | 17.57 | 17.98 | 15.16M |
| 2024-11-21 | 17.51 | 17.62 | ↑$0.11 (0.63%) | 17.40 | 17.83 | 21.90M |
| 2024-11-20 | 17.52 | 17.47 | ↓$0.05 (-0.29%) | 17.36 | 17.63 | 11.11M |
| 2024-11-19 | 17.50 | 17.54 | ↑$0.04 (0.23%) | 17.45 | 17.74 | 11.45M |
| 2024-11-18 | 17.69 | 17.80 | ↑$0.11 (0.62%) | 17.65 | 17.86 | 11.04M |
| 2024-11-15 | 17.63 | 17.69 | ↑$0.06 (0.34%) | 17.44 | 17.85 | 16.15M |
| 2024-11-14 | 17.58 | 17.53 | ↓$0.05 (-0.28%) | 17.39 | 17.63 | 15.47M |
| 2024-11-13 | 17.70 | 17.54 | ↓$0.16 (-0.90%) | 17.52 | 17.97 | 13.40M |
| 2024-11-12 | 17.71 | 17.64 | ↓$0.07 (-0.40%) | 17.48 | 17.81 | 12.82M |
| 2024-11-11 | 17.56 | 17.75 | ↑$0.19 (1.08%) | 17.49 | 17.85 | 15.68M |
| 2024-11-08 | 17.49 | 17.29 | ↓$0.20 (-1.14%) | 17.15 | 17.50 | 15.61M |
Create an account or log in to view more rows.
$HBAN I gave in! Bought more 100 shares
$HBAN keep it going
$HBAN love this stock!!!!
$HBAN Green by EOD guarentee
$HBAN oh my!
$HBAN Awaiting buy signal..
$HBAN to the moon
$HBAN good times
$HBAN finally a pullback
$HBAN strong move here