Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HBAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.15 | 0.14 | 1.00% | 14.015 | 14.17 | 13.96 | 9,381,299 |
| May 20 2024 | 14.01 | -0.20 | -1.41% | 14.25 | 14.26 | 14.00 | 8,486,913 |
| May 17 2024 | 14.21 | 0.04 | 0.28% | 14.22 | 14.27 | 14.14 | 10,345,860 |
| May 16 2024 | 14.17 | -0.09 | -0.63% | 14.24 | 14.295 | 14.15 | 8,668,389 |
| May 15 2024 | 14.26 | 0.18 | 1.28% | 14.19 | 14.29 | 14.15 | 12,859,327 |
| May 14 2024 | 14.08 | 0.12 | 0.86% | 14.035 | 14.135 | 13.97 | 10,094,130 |
| May 13 2024 | 13.96 | -0.10 | -0.71% | 14.06 | 14.165 | 13.96 | 7,901,167 |
| May 10 2024 | 14.06 | 0.04 | 0.29% | 14.05 | 14.10 | 13.96 | 11,704,924 |
| May 09 2024 | 14.02 | -0.03 | -0.21% | 14.02 | 14.10 | 13.965 | 9,441,241 |
| May 08 2024 | 14.05 | 0.20 | 1.44% | 13.76 | 14.08 | 13.75 | 15,170,334 |
| May 07 2024 | 13.85 | -0.07 | -0.50% | 13.98 | 14.03 | 13.84 | 10,017,901 |
| May 06 2024 | 13.92 | 0.12 | 0.87% | 13.93 | 13.96 | 13.80 | 8,719,740 |
| May 03 2024 | 13.80 | 0.13 | 0.95% | 13.80 | 13.96 | 13.785 | 9,179,731 |
| May 02 2024 | 13.67 | 0.02 | 0.15% | 13.775 | 13.79 | 13.5401 | 12,260,680 |
| May 01 2024 | 13.65 | 0.18 | 1.34% | 13.50 | 13.88 | 13.48 | 17,794,764 |
| Apr 30 2024 | 13.47 | -0.10 | -0.74% | 13.45 | 13.61 | 13.42 | 15,679,438 |
| Apr 29 2024 | 13.57 | 0.02 | 0.15% | 13.51 | 13.685 | 13.51 | 9,977,617 |
| Apr 26 2024 | 13.55 | -0.03 | -0.22% | 13.50 | 13.71 | 13.50 | 12,209,141 |
| Apr 25 2024 | 13.58 | -0.18 | -1.31% | 13.69 | 13.78 | 13.47 | 14,602,751 |
| Apr 24 2024 | 13.76 | 0.13 | 0.95% | 13.59 | 13.785 | 13.46 | 12,659,506 |
| Apr 23 2024 | 13.63 | 0.10 | 0.74% | 13.54 | 13.715 | 13.435 | 17,516,995 |
| Apr 22 2024 | 13.53 | 0.25 | 1.88% | 13.30 | 13.555 | 13.29 | 22,916,164 |
| Apr 19 2024 | 13.28 | 0.10 | 0.76% | 13.00 | 13.44 | 12.80 | 39,982,014 |
| Apr 18 2024 | 13.18 | 0.03 | 0.23% | 13.18 | 13.33 | 13.10 | 20,294,247 |
| Apr 17 2024 | 13.15 | 0.11 | 0.84% | 13.18 | 13.265 | 12.99 | 16,753,257 |
| Apr 16 2024 | 13.04 | -0.22 | -1.66% | 13.24 | 13.24 | 12.925 | 18,830,846 |
| Apr 15 2024 | 13.26 | -0.05 | -0.38% | 13.41 | 13.615 | 13.145 | 14,876,140 |
| Apr 12 2024 | 13.31 | -0.18 | -1.33% | 13.40 | 13.44 | 13.27 | 12,959,424 |
| Apr 11 2024 | 13.49 | -0.09 | -0.66% | 13.57 | 13.58 | 13.25 | 18,113,999 |
| Apr 10 2024 | 13.58 | -0.46 | -3.28% | 13.79 | 13.81 | 13.46 | 25,115,113 |
| Apr 09 2024 | 14.04 | 0.03 | 0.21% | 14.05 | 14.07 | 13.86 | 11,352,741 |
| Apr 08 2024 | 14.01 | 0.41 | 3.01% | 13.95 | 14.06 | 13.83 | 18,810,470 |
| Apr 05 2024 | 13.60 | 0.08 | 0.59% | 13.45 | 13.63 | 13.40 | 14,381,910 |
| Apr 04 2024 | 13.52 | -0.09 | -0.66% | 13.80 | 13.94 | 13.485 | 13,551,999 |
| Apr 03 2024 | 13.61 | 0.01 | 0.07% | 13.60 | 13.855 | 13.55 | 13,336,222 |
| Apr 02 2024 | 13.60 | -0.13 | -0.95% | 13.68 | 13.72 | 13.545 | 16,840,977 |
| Apr 01 2024 | 13.73 | -0.22 | -1.58% | 13.95 | 13.97 | 13.70 | 14,085,753 |
| Mar 28 2024 | 13.95 | 0.16 | 1.16% | 13.79 | 13.97 | 13.78 | 15,288,088 |
| Mar 27 2024 | 13.79 | 0.45 | 3.37% | 13.35 | 13.80 | 13.35 | 13,109,349 |
| Mar 26 2024 | 13.34 | -0.03 | -0.22% | 13.38 | 13.46 | 13.33 | 9,172,102 |
| Mar 25 2024 | 13.37 | 0.06 | 0.45% | 13.31 | 13.515 | 13.29 | 10,506,902 |
| Mar 22 2024 | 13.31 | -0.30 | -2.20% | 13.65 | 13.74 | 13.30 | 11,866,064 |
| Mar 21 2024 | 13.61 | 0.29 | 2.18% | 13.375 | 13.61 | 13.335 | 15,039,643 |
| Mar 20 2024 | 13.32 | 0.32 | 2.46% | 12.97 | 13.38 | 12.89 | 14,179,027 |
| Mar 19 2024 | 13.00 | -0.02 | -0.15% | 12.99 | 13.07 | 12.96 | 12,492,739 |
| Mar 18 2024 | 13.02 | -0.03 | -0.23% | 12.99 | 13.075 | 12.87 | 12,116,003 |
| Mar 15 2024 | 13.05 | -0.01 | -0.08% | 12.78 | 13.13 | 12.78 | 55,705,007 |
| Mar 14 2024 | 13.06 | -0.38 | -2.83% | 13.30 | 13.42 | 12.97 | 16,599,816 |
| Mar 13 2024 | 13.44 | 0.00 | 0.00% | 13.41 | 13.55 | 13.3642 | 18,184,014 |
| Mar 12 2024 | 13.44 | -0.02 | -0.15% | 13.49 | 13.50 | 13.35 | 11,758,148 |
| Mar 11 2024 | 13.46 | -0.04 | -0.30% | 13.46 | 13.535 | 13.36 | 12,576,677 |
| Mar 08 2024 | 13.50 | -0.03 | -0.22% | 13.64 | 13.675 | 13.485 | 17,524,696 |
| Mar 07 2024 | 13.53 | -0.02 | -0.15% | 13.70 | 13.74 | 13.46 | 24,055,272 |
| Mar 06 2024 | 13.55 | -0.11 | -0.81% | 13.61 | 13.66 | 13.34 | 31,375,764 |
| Mar 05 2024 | 13.66 | 0.30 | 2.25% | 13.33 | 13.7697 | 13.33 | 23,341,222 |
| Mar 04 2024 | 13.36 | 0.41 | 3.17% | 13.05 | 13.50 | 13.05 | 24,609,942 |
| Mar 01 2024 | 12.95 | -0.09 | -0.69% | 12.91 | 12.975 | 12.685 | 20,578,562 |
| Feb 29 2024 | 13.04 | 0.14 | 1.09% | 13.10 | 13.14 | 12.90 | 18,258,062 |
| Feb 28 2024 | 12.90 | -0.12 | -0.92% | 12.88 | 13.03 | 12.87 | 13,302,363 |
| Feb 27 2024 | 13.02 | 0.24 | 1.88% | 12.86 | 13.02 | 12.83 | 16,195,953 |
| Feb 26 2024 | 12.78 | -0.07 | -0.54% | 12.86 | 12.92 | 12.664 | 12,241,896 |
| Feb 23 2024 | 12.85 | -0.01 | -0.08% | 12.87 | 12.95 | 12.78 | 10,812,469 |
| Feb 22 2024 | 12.86 | -0.01 | -0.08% | 12.94 | 13.065 | 12.82 | 15,841,896 |
