Huntington Bancshares

HBAN
🏛️ uk →
17.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 16.29 16.43 16.29 16.29 0.0M
2024-12-30 16.14 16.36 16.11 16.14 0.0M
2024-12-27 16.41 16.59 16.33 16.41 0.0M
2024-12-26 16.50 16.50 16.33 16.50 0.0M
2024-12-24 16.45 16.45 16.25 16.45 0.0M
2024-12-23 16.31 16.35 16.16 16.31 0.0M
2024-12-20 16.07 16.35 15.83 16.07 0.0M
2024-12-19 15.95 16.35 15.92 15.95 0.1M
2024-12-18 16.56 16.87 16.56 16.56 0.0M
2024-12-17 16.93 17.17 16.93 16.93 0.0M
2024-12-16 17.21 17.24 17.11 17.21 0.0M
2024-12-13 17.14 17.17 17.00 17.14 0.4M
2024-12-12 17.26 17.46 17.22 17.26 0.0M
2024-12-11 17.47 17.51 17.34 17.47 0.0M
2024-12-10 17.34 17.47 17.21 17.34 0.0M
2024-12-09 17.35 17.64 17.30 17.35 0.0M
2024-12-06 17.61 17.85 17.57 17.61 0.0M
2024-12-05 17.75 17.95 17.64 17.75 0.0M
2024-12-04 17.46 17.77 17.45 17.46 0.0M
2024-12-03 17.67 17.80 17.50 17.67 0.4M
2024-12-02 17.83 18.08 17.77 17.83 0.0M
2024-11-29 18.08 18.10 17.90 18.08 0.0M
2024-11-27 18.05 18.30 18.04 18.05 0.0M
2024-11-26 18.19 18.24 18.08 18.19 0.0M
2024-11-25 18.42 18.44 18.03 18.42 0.0M
2024-11-22 17.94 17.98 17.61 17.94 0.1M
2024-11-21 17.79 17.82 17.41 17.79 0.0M
2024-11-20 17.42 17.59 17.37 17.42 0.0M
2024-11-19 17.64 17.80 17.50 17.64 2.4M
2024-11-18 17.83 17.85 17.71 17.83 0.0M
2024-11-15 17.55 17.85 17.51 17.55 0.0M
2024-11-14 17.50 17.61 17.42 17.50 0.0M
2024-11-13 17.70 17.96 17.62 17.70 0.0M
2024-11-12 17.56 17.80 17.56 17.56 0.0M
2024-11-11 17.75 17.83 17.56 17.75 0.0M
2024-11-08 17.26 17.50 17.17 17.26 0.0M
2024-11-07 17.24 17.47 17.24 17.24 0.0M
2024-11-06 17.39 17.47 16.66 17.39 0.0M
2024-11-05 15.54 15.62 15.40 15.54 0.0M
2024-11-04 15.42 15.47 15.27 15.42 0.0M
2024-11-01 15.55 15.76 15.50 15.55 0.0M
2024-10-31 15.65 15.79 15.60 15.65 0.0M
2024-10-30 15.81 15.94 15.61 15.81 0.0M
2024-10-29 15.65 15.73 15.61 15.65 0.0M
2024-10-28 15.74 15.74 15.49 15.74 0.0M
2024-10-25 15.35 15.75 15.35 15.35 0.0M
2024-10-24 15.56 15.63 15.48 15.56 0.0M
2024-10-23 15.41 15.61 15.41 15.41 0.0M
2024-10-22 15.50 15.53 15.26 15.50 0.0M
2024-10-21 15.29 15.59 15.27 15.29 0.0M
2024-10-18 15.31 15.40 15.27 15.31 0.0M
2024-10-17 15.43 15.70 15.36 15.43 0.0M
2024-10-16 15.91 15.92 15.66 15.91 0.0M
2024-10-15 16.00 16.00 15.52 16.00 0.5M
2024-10-14 15.55 15.57 15.35 15.55 0.0M
2024-10-11 15.37 15.40 15.05 15.37 0.0M
2024-10-10 14.85 15.00 14.85 14.85 0.0M
2024-10-09 14.97 14.97 14.74 14.97 0.0M
2024-10-08 14.80 14.83 14.66 14.80 0.0M
2024-10-07 14.63 14.68 14.54 14.63 0.0M
2024-10-04 14.55 14.62 14.41 14.55 0.0M
2024-10-03 14.12 14.17 14.02 14.12 0.1M
2024-10-02 14.27 14.46 14.24 14.27 0.1M
2024-10-01 14.43 14.55 14.17 14.43 0.0M
2024-09-30 14.71 14.77 14.57 14.71 0.0M
2024-09-27 14.67 14.75 14.55 14.67 0.0M
2024-09-26 14.57 14.58 14.39 14.57 0.0M
2024-09-25 14.38 14.49 14.38 14.38 0.0M
2024-09-24 14.47 14.68 14.45 14.47 0.0M
2024-09-23 14.64 14.92 14.63 14.64 0.0M
2024-09-20 14.85 14.96 14.76 14.85 1.3M
2024-09-19 14.99 15.00 14.76 14.99 0.0M
2024-09-18 14.53 14.73 14.50 14.53 0.0M
2024-09-17 14.60 14.74 14.49 14.60 0.0M
2024-09-16 14.59 14.64 14.44 14.59 0.0M
2024-09-13 14.31 14.40 14.24 14.31 0.0M
2024-09-12 14.19 14.32 14.11 14.19 0.0M
2024-09-11 14.05 14.05 13.82 14.05 0.0M
2024-09-10 14.15 14.62 14.05 14.15 0.0M
2024-09-09 14.78 14.82 14.41 14.78 0.4M
2024-09-06 14.30 14.74 14.26 14.30 0.0M
2024-09-05 14.71 14.90 14.57 14.71 0.0M
2024-09-04 14.68 14.85 14.68 14.68 0.0M
2024-09-03 14.79 15.00 14.76 14.79 0.0M
2024-08-30 14.82 14.93 14.81 14.82 0.0M
2024-08-29 14.87 14.87 14.52 14.87 0.0M
2024-08-28 14.75 14.75 14.55 14.75 0.0M
2024-08-27 14.58 14.60 14.50 14.58 0.0M
2024-08-26 14.59 14.70 14.53 14.59 0.0M
2024-08-23 14.57 14.73 14.33 14.57 0.0M
2024-08-22 14.10 14.10 13.95 14.10 0.1M
2024-08-21 13.87 13.95 13.82 13.87 0.0M
2024-08-20 13.92 14.03 13.92 13.92 1.2M
2024-08-19 13.96 13.96 13.85 13.96 1.1M
2024-08-16 13.81 13.92 13.74 13.81 0.0M
2024-08-15 13.84 13.89 13.78 13.84 0.0M
2024-08-14 13.47 13.53 13.44 13.47 0.0M
2024-08-13 13.42 13.42 13.31 13.42 0.0M
2024-08-12 13.41 13.68 13.41 13.41 0.0M
2024-08-09 13.65 13.65 13.43 13.65 0.0M
2024-08-08 13.43 13.50 13.37 13.43 0.0M
2024-08-07 13.41 13.77 13.41 13.41 0.0M
2024-08-06 13.50 13.53 13.27 13.50 0.0M
2024-08-05 13.31 13.43 13.10 13.31 0.0M
2024-08-02 13.70 14.13 13.58 13.70 0.0M
2024-08-01 14.43 14.94 14.41 14.43 0.0M
2024-07-31 15.08 15.16 15.05 15.08 0.0M
2024-07-30 15.14 15.18 15.10 15.14 0.0M
2024-07-29 15.01 15.13 15.01 15.01 1.7M
2024-07-26 15.08 15.10 14.98 15.08 0.0M
2024-07-25 15.15 15.24 14.93 15.15 0.0M
2024-07-24 15.07 15.16 14.94 15.07 0.4M
2024-07-23 15.12 15.20 14.98 15.12 0.0M
2024-07-22 15.02 15.06 14.75 15.02 0.0M
2024-07-19 14.74 14.98 14.49 14.74 0.0M
2024-07-18 14.36 14.65 14.26 14.36 0.0M
2024-07-17 14.33 14.44 14.11 14.33 0.0M
2024-07-16 14.25 14.25 13.74 14.25 0.0M
2024-07-15 13.81 13.82 13.62 13.81 0.0M
2024-07-12 13.63 13.63 13.36 13.63 0.0M
2024-07-11 13.46 13.46 13.10 13.46 0.0M
2024-07-10 12.93 13.00 12.95 13.00 0.0M
2024-07-09 12.94 12.99 12.91 12.99 0.4M
2024-07-08 12.94 13.02 12.94 13.02 0.0M
2024-07-05 12.95 12.85 12.85 12.85 0.0M
2024-07-03 13.24 13.24 13.18 13.18 0.0M
2024-07-02 13.10 13.13 13.05 13.05 0.0M
2024-07-01 13.17 13.18 13.18 13.18 0.0M
2024-06-28 12.88 13.18 12.94 13.18 0.0M
2024-06-27 12.74 12.79 12.74 12.79 0.0M
2024-06-26 12.75 12.72 12.60 12.67 0.4M
2024-06-25 12.98 12.91 12.89 12.89 0.9M
2024-06-24 12.68 12.94 12.68 12.94 0.0M
2024-06-21 12.51 12.57 12.43 12.57 0.2M
2024-06-20 12.44 12.47 12.40 12.40 0.0M
2024-06-18 12.44 12.49 12.41 12.49 0.0M
2024-06-17 12.18 12.19 12.19 12.19 0.0M
2024-06-14 12.06 12.25 12.15 12.25 0.1M
2024-06-13 12.31 12.28 12.24 12.25 0.0M
2024-06-12 12.35 12.73 12.35 12.61 0.9M
2024-06-11 12.43 12.43 12.34 12.34 0.0M
2024-06-10 13.07 12.79 12.50 12.60 0.0M
2024-06-07 13.39 13.42 13.37 13.42 0.0M
2024-06-06 13.41 13.50 13.45 13.50 0.0M
2024-06-05 13.44 13.46 13.43 13.46 0.0M
2024-06-04 13.48 13.64 13.49 13.49 0.0M
2024-06-03 13.96 13.99 13.71 13.71 0.0M
2024-05-31 13.73 13.72 13.71 13.72 0.0M
2024-05-30 13.61 13.64 13.50 13.64 0.0M
2024-05-29 13.43 13.43 13.37 13.37 0.0M
2024-05-28 14.00 13.86 13.86 13.86 0.3M
2024-05-24 13.66 13.70 13.67 13.67 0.0M
2024-05-23 13.85 13.79 13.76 13.76 0.0M
2024-05-22 14.11 14.05 14.02 14.02 0.0M
2024-05-21 13.96 14.11 13.96 14.05 0.0M
2024-05-20 14.22 14.22 14.19 14.22 0.0M
2024-05-17 14.20 14.22 14.20 14.22 0.0M
2024-05-16 14.21 14.21 14.21 14.21 0.0M
2024-05-15 14.24 14.27 14.17 14.17 0.0M
2024-05-14 14.05 14.12 13.98 14.12 0.0M
2024-05-13 14.11 14.07 14.06 14.06 0.0M
2024-05-10 14.07 14.09 14.06 14.08 0.0M
2024-05-09 14.03 14.08 13.97 14.08 0.0M
2024-05-08 13.79 14.00 14.00 14.00 0.0M