NasdaqGS - Delayed Quote • USD
Huntington Bancshares Incorporated (HBAN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:33 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.00 | 13.44 | 12.80 | 13.28 | 13.28 | 39,981,400 |
Apr 18, 2024 | 13.18 | 13.33 | 13.10 | 13.18 | 13.18 | 20,297,200 |
Apr 17, 2024 | 13.18 | 13.27 | 12.99 | 13.15 | 13.15 | 16,753,300 |
Apr 16, 2024 | 13.19 | 13.24 | 12.93 | 13.04 | 13.04 | 18,832,900 |
Apr 15, 2024 | 13.41 | 13.62 | 13.15 | 13.26 | 13.26 | 14,881,400 |
Apr 12, 2024 | 13.40 | 13.44 | 13.27 | 13.31 | 13.31 | 12,959,900 |
Apr 11, 2024 | 13.57 | 13.58 | 13.25 | 13.49 | 13.49 | 18,114,000 |
Apr 10, 2024 | 13.79 | 13.81 | 13.46 | 13.58 | 13.58 | 25,115,600 |
Apr 9, 2024 | 14.05 | 14.07 | 13.86 | 14.04 | 14.04 | 11,352,800 |
Apr 8, 2024 | 13.96 | 14.06 | 13.83 | 14.01 | 14.01 | 18,810,500 |
Apr 5, 2024 | 13.45 | 13.63 | 13.40 | 13.60 | 13.60 | 14,381,900 |
Apr 4, 2024 | 13.80 | 13.94 | 13.49 | 13.52 | 13.52 | 13,552,000 |
Apr 3, 2024 | 13.60 | 13.86 | 13.55 | 13.61 | 13.61 | 13,336,200 |
Apr 2, 2024 | 13.68 | 13.72 | 13.55 | 13.60 | 13.60 | 16,841,000 |
Apr 1, 2024 | 13.95 | 13.97 | 13.70 | 13.73 | 13.73 | 14,086,100 |
Mar 28, 2024 | 13.79 | 13.97 | 13.78 | 13.95 | 13.95 | 15,288,100 |
Mar 27, 2024 | 13.35 | 13.80 | 13.35 | 13.79 | 13.79 | 13,108,100 |
Mar 26, 2024 | 13.38 | 13.46 | 13.33 | 13.34 | 13.34 | 9,172,100 |
Mar 25, 2024 | 13.31 | 13.52 | 13.29 | 13.37 | 13.37 | 10,506,900 |
Mar 22, 2024 | 13.65 | 13.74 | 13.30 | 13.31 | 13.31 | 11,865,800 |
Mar 21, 2024 | 13.38 | 13.61 | 13.34 | 13.61 | 13.61 | 15,040,200 |
Mar 20, 2024 | 12.95 | 13.38 | 12.89 | 13.32 | 13.32 | 14,183,700 |
Mar 19, 2024 | 12.99 | 13.07 | 12.96 | 13.00 | 13.00 | 12,492,700 |
Mar 18, 2024 | 12.99 | 13.08 | 12.87 | 13.02 | 13.02 | 12,120,400 |
Mar 15, 2024 | 0.16 Dividend | |||||
Mar 15, 2024 | 12.78 | 13.13 | 12.78 | 13.05 | 13.05 | 55,705,000 |
Mar 14, 2024 | 13.30 | 13.42 | 12.97 | 13.06 | 12.91 | 16,601,400 |
Mar 13, 2024 | 13.41 | 13.55 | 13.36 | 13.44 | 13.28 | 18,189,600 |
Mar 12, 2024 | 13.49 | 13.50 | 13.35 | 13.44 | 13.28 | 11,758,600 |
Mar 11, 2024 | 13.45 | 13.54 | 13.36 | 13.46 | 13.30 | 12,577,000 |
Mar 8, 2024 | 13.64 | 13.68 | 13.49 | 13.50 | 13.34 | 17,524,700 |
Mar 7, 2024 | 13.70 | 13.74 | 13.46 | 13.53 | 13.37 | 24,055,300 |
Mar 6, 2024 | 13.61 | 13.66 | 13.34 | 13.55 | 13.39 | 31,375,800 |
Mar 5, 2024 | 13.34 | 13.77 | 13.33 | 13.66 | 13.50 | 20,047,500 |
Mar 4, 2024 | 13.05 | 13.50 | 13.05 | 13.36 | 13.20 | 24,610,600 |
Mar 1, 2024 | 12.91 | 12.98 | 12.69 | 12.95 | 12.80 | 18,238,100 |
Feb 29, 2024 | 13.10 | 13.14 | 12.90 | 13.04 | 12.89 | 18,259,500 |
Feb 28, 2024 | 12.88 | 13.03 | 12.87 | 12.90 | 12.75 | 13,304,800 |
Feb 27, 2024 | 12.86 | 13.02 | 12.83 | 13.02 | 12.87 | 16,196,600 |
Feb 26, 2024 | 12.86 | 12.92 | 12.66 | 12.78 | 12.63 | 12,264,200 |
Feb 23, 2024 | 12.87 | 12.95 | 12.78 | 12.86 | 12.71 | 10,812,500 |
Feb 22, 2024 | 12.94 | 13.07 | 12.82 | 12.86 | 12.71 | 15,841,900 |
Feb 21, 2024 | 12.74 | 12.93 | 12.62 | 12.87 | 12.72 | 15,789,000 |
Feb 20, 2024 | 12.68 | 12.92 | 12.68 | 12.76 | 12.61 | 16,990,700 |
Feb 16, 2024 | 12.77 | 13.00 | 12.67 | 12.87 | 12.72 | 15,977,300 |
Feb 15, 2024 | 12.78 | 13.06 | 12.75 | 12.84 | 12.69 | 18,364,100 |
Feb 14, 2024 | 12.61 | 12.74 | 12.53 | 12.72 | 12.57 | 23,336,500 |
Feb 13, 2024 | 12.43 | 12.45 | 12.18 | 12.34 | 12.19 | 26,226,900 |
Feb 12, 2024 | 12.47 | 12.81 | 12.44 | 12.66 | 12.51 | 14,163,100 |
Feb 9, 2024 | 12.35 | 12.48 | 12.19 | 12.41 | 12.26 | 14,115,700 |
Feb 8, 2024 | 12.24 | 12.37 | 12.15 | 12.32 | 12.17 | 11,406,600 |
Feb 7, 2024 | 12.49 | 12.52 | 12.13 | 12.35 | 12.20 | 16,753,200 |
Feb 6, 2024 | 12.40 | 12.51 | 12.25 | 12.37 | 12.22 | 17,535,400 |
Feb 5, 2024 | 12.43 | 12.50 | 12.30 | 12.40 | 12.25 | 16,493,100 |
Feb 2, 2024 | 12.31 | 12.67 | 12.21 | 12.59 | 12.44 | 24,041,200 |
Feb 1, 2024 | 12.74 | 12.81 | 12.07 | 12.46 | 12.31 | 34,530,900 |
Jan 31, 2024 | 12.73 | 13.07 | 12.66 | 12.73 | 12.58 | 21,259,100 |
Jan 30, 2024 | 13.12 | 13.19 | 13.07 | 13.12 | 12.96 | 11,897,000 |
Jan 29, 2024 | 13.01 | 13.13 | 12.93 | 13.13 | 12.97 | 10,520,100 |
Jan 26, 2024 | 12.94 | 13.08 | 12.92 | 13.05 | 12.90 | 15,555,400 |
Jan 25, 2024 | 13.24 | 13.24 | 12.81 | 12.94 | 12.79 | 13,956,300 |
Jan 24, 2024 | 12.84 | 13.15 | 12.80 | 13.08 | 12.92 | 22,341,600 |
Jan 23, 2024 | 13.00 | 13.04 | 12.73 | 12.76 | 12.61 | 15,234,400 |
Jan 22, 2024 | 12.83 | 12.94 | 12.72 | 12.93 | 12.78 | 26,669,800 |
Jan 19, 2024 | 12.25 | 12.74 | 12.24 | 12.72 | 12.57 | 26,525,100 |
Jan 18, 2024 | 12.28 | 12.35 | 12.02 | 12.24 | 12.09 | 20,212,900 |
Jan 17, 2024 | 12.11 | 12.34 | 12.05 | 12.24 | 12.09 | 16,654,200 |
Jan 16, 2024 | 12.41 | 12.43 | 12.20 | 12.25 | 12.10 | 17,497,200 |
Jan 12, 2024 | 12.74 | 12.81 | 12.41 | 12.52 | 12.37 | 16,911,900 |
Jan 11, 2024 | 12.81 | 12.86 | 12.47 | 12.72 | 12.57 | 17,968,000 |
Jan 10, 2024 | 12.86 | 12.94 | 12.77 | 12.93 | 12.78 | 13,202,800 |
Jan 9, 2024 | 12.94 | 13.00 | 12.89 | 12.90 | 12.75 | 11,741,100 |
Jan 8, 2024 | 12.95 | 13.09 | 12.84 | 13.09 | 12.93 | 12,198,500 |
Jan 5, 2024 | 12.68 | 13.16 | 12.67 | 13.00 | 12.85 | 24,064,200 |
Jan 4, 2024 | 12.50 | 12.78 | 12.48 | 12.73 | 12.58 | 16,532,400 |
Jan 3, 2024 | 12.80 | 12.81 | 12.48 | 12.52 | 12.37 | 19,125,500 |
Jan 2, 2024 | 12.70 | 12.97 | 12.64 | 12.86 | 12.71 | 16,621,900 |
Dec 29, 2023 | 12.77 | 12.81 | 12.70 | 12.72 | 12.57 | 18,676,900 |
Dec 28, 2023 | 12.79 | 12.85 | 12.77 | 12.81 | 12.66 | 8,090,700 |
Dec 27, 2023 | 12.75 | 12.86 | 12.65 | 12.80 | 12.65 | 13,942,300 |
Dec 26, 2023 | 12.67 | 12.87 | 12.60 | 12.83 | 12.68 | 12,775,900 |
Dec 22, 2023 | 12.74 | 12.81 | 12.58 | 12.66 | 12.51 | 11,807,800 |
Dec 21, 2023 | 12.59 | 12.69 | 12.49 | 12.64 | 12.49 | 19,480,800 |
Dec 20, 2023 | 12.76 | 12.88 | 12.47 | 12.47 | 12.32 | 18,022,700 |
Dec 19, 2023 | 12.70 | 12.84 | 12.62 | 12.78 | 12.63 | 19,502,300 |
Dec 18, 2023 | 12.99 | 13.00 | 12.68 | 12.69 | 12.54 | 16,982,300 |
Dec 15, 2023 | 0.16 Dividend | |||||
Dec 15, 2023 | 12.98 | 13.22 | 12.78 | 12.86 | 12.71 | 33,168,200 |
Dec 14, 2023 | 12.67 | 13.24 | 12.67 | 13.18 | 12.87 | 41,934,200 |
Dec 13, 2023 | 11.83 | 12.35 | 11.78 | 12.33 | 12.04 | 20,124,700 |
Dec 12, 2023 | 11.96 | 11.98 | 11.82 | 11.85 | 11.57 | 12,797,900 |
Dec 11, 2023 | 11.97 | 12.07 | 11.92 | 11.95 | 11.67 | 10,608,300 |
Dec 8, 2023 | 11.87 | 12.05 | 11.81 | 11.99 | 11.71 | 15,728,000 |
Dec 7, 2023 | 11.75 | 11.92 | 11.68 | 11.86 | 11.58 | 19,977,700 |
Dec 6, 2023 | 11.73 | 11.93 | 11.69 | 11.70 | 11.43 | 13,314,300 |
Dec 5, 2023 | 11.74 | 11.79 | 11.58 | 11.64 | 11.37 | 11,801,600 |
Dec 4, 2023 | 11.65 | 11.86 | 11.62 | 11.78 | 11.50 | 17,012,800 |
Dec 1, 2023 | 11.25 | 11.74 | 11.21 | 11.74 | 11.46 | 21,441,300 |
Nov 30, 2023 | 11.18 | 11.36 | 11.10 | 11.26 | 11.00 | 20,168,000 |
Nov 29, 2023 | 11.00 | 11.28 | 10.97 | 11.13 | 10.87 | 22,493,400 |
Nov 28, 2023 | 10.80 | 10.92 | 10.73 | 10.91 | 10.65 | 13,339,700 |
Nov 27, 2023 | 10.80 | 10.85 | 10.73 | 10.80 | 10.55 | 9,539,300 |
Nov 24, 2023 | 10.91 | 10.95 | 10.82 | 10.88 | 10.62 | 4,313,900 |
Nov 22, 2023 | 10.98 | 11.01 | 10.79 | 10.87 | 10.61 | 6,418,900 |
Nov 21, 2023 | 11.00 | 11.02 | 10.83 | 10.90 | 10.64 | 9,713,100 |
Nov 20, 2023 | 11.05 | 11.11 | 10.91 | 11.07 | 10.81 | 11,756,700 |
Nov 17, 2023 | 11.09 | 11.11 | 10.92 | 11.08 | 10.82 | 9,397,000 |
Nov 16, 2023 | 11.00 | 11.05 | 10.82 | 10.91 | 10.65 | 11,669,700 |
Nov 15, 2023 | 10.83 | 11.04 | 10.83 | 11.00 | 10.74 | 13,393,300 |
Nov 14, 2023 | 10.60 | 10.97 | 10.55 | 10.82 | 10.57 | 17,548,300 |
Nov 13, 2023 | 10.19 | 10.29 | 10.10 | 10.23 | 9.99 | 8,712,800 |
Nov 10, 2023 | 10.24 | 10.29 | 10.12 | 10.27 | 10.03 | 9,981,400 |
Nov 9, 2023 | 10.38 | 10.44 | 10.14 | 10.19 | 9.95 | 12,306,100 |
Nov 8, 2023 | 10.46 | 10.47 | 10.33 | 10.36 | 10.12 | 9,085,600 |
Nov 7, 2023 | 10.46 | 10.52 | 10.38 | 10.44 | 10.19 | 9,800,100 |
Nov 6, 2023 | 10.64 | 10.69 | 10.40 | 10.50 | 10.25 | 10,244,700 |
Nov 3, 2023 | 10.53 | 10.80 | 10.53 | 10.62 | 10.37 | 21,299,300 |
Nov 2, 2023 | 9.75 | 10.37 | 9.75 | 10.34 | 10.10 | 27,559,500 |
Nov 1, 2023 | 9.61 | 9.68 | 9.52 | 9.63 | 9.40 | 15,943,300 |
Oct 31, 2023 | 9.56 | 9.66 | 9.49 | 9.65 | 9.42 | 12,410,100 |
Oct 30, 2023 | 9.59 | 9.65 | 9.43 | 9.56 | 9.34 | 15,345,000 |
Oct 27, 2023 | 9.69 | 9.70 | 9.35 | 9.44 | 9.22 | 14,504,400 |
Oct 26, 2023 | 9.50 | 9.77 | 9.45 | 9.71 | 9.48 | 14,788,100 |
Oct 25, 2023 | 9.45 | 9.52 | 9.25 | 9.47 | 9.25 | 25,825,400 |
Oct 24, 2023 | 9.62 | 9.70 | 9.44 | 9.53 | 9.31 | 18,227,000 |
Oct 23, 2023 | 9.68 | 9.83 | 9.57 | 9.57 | 9.35 | 20,505,600 |
Oct 20, 2023 | 9.62 | 9.97 | 9.41 | 9.64 | 9.41 | 29,535,200 |
Oct 19, 2023 | 10.10 | 10.30 | 10.01 | 10.03 | 9.79 | 16,990,800 |
Oct 18, 2023 | 10.28 | 10.33 | 10.05 | 10.11 | 9.87 | 19,147,500 |
Oct 17, 2023 | 10.13 | 10.47 | 10.05 | 10.38 | 10.14 | 12,099,700 |
Oct 16, 2023 | 10.07 | 10.19 | 10.01 | 10.18 | 9.94 | 11,311,600 |
Oct 13, 2023 | 10.12 | 10.17 | 9.92 | 9.95 | 9.72 | 17,412,100 |
Oct 12, 2023 | 10.17 | 10.18 | 9.94 | 10.03 | 9.79 | 16,563,100 |
Oct 11, 2023 | 10.25 | 10.42 | 10.08 | 10.16 | 9.92 | 19,482,200 |
Oct 10, 2023 | 10.19 | 10.39 | 10.14 | 10.24 | 10.00 | 14,069,800 |
Oct 9, 2023 | 9.96 | 10.15 | 9.94 | 10.07 | 9.83 | 11,724,900 |
Oct 6, 2023 | 9.94 | 10.18 | 9.84 | 10.12 | 9.88 | 17,153,300 |
Oct 5, 2023 | 9.83 | 10.06 | 9.78 | 10.03 | 9.79 | 21,903,200 |
Oct 4, 2023 | 9.85 | 9.91 | 9.72 | 9.89 | 9.66 | 9,576,900 |
Oct 3, 2023 | 9.98 | 10.00 | 9.79 | 9.85 | 9.62 | 10,998,600 |
Oct 2, 2023 | 10.40 | 10.47 | 9.98 | 10.03 | 9.79 | 13,651,800 |
Sep 29, 2023 | 10.29 | 10.52 | 10.28 | 10.40 | 10.16 | 12,989,900 |
Sep 28, 2023 | 10.17 | 10.32 | 10.13 | 10.21 | 9.97 | 16,940,000 |
Sep 27, 2023 | 10.21 | 10.26 | 10.04 | 10.12 | 9.88 | 10,596,900 |
Sep 26, 2023 | 10.29 | 10.42 | 10.19 | 10.22 | 9.98 | 12,385,800 |
Sep 25, 2023 | 10.30 | 10.43 | 10.28 | 10.41 | 10.17 | 8,930,900 |
Sep 22, 2023 | 10.41 | 10.42 | 10.25 | 10.31 | 10.07 | 10,809,200 |
Sep 21, 2023 | 10.42 | 10.59 | 10.31 | 10.39 | 10.15 | 12,166,800 |
Sep 20, 2023 | 10.69 | 10.75 | 10.49 | 10.50 | 10.25 | 10,811,900 |
Sep 19, 2023 | 10.61 | 10.65 | 10.50 | 10.57 | 10.32 | 10,483,300 |
Sep 18, 2023 | 10.66 | 10.68 | 10.54 | 10.59 | 10.34 | 9,506,300 |
Sep 15, 2023 | 0.16 Dividend | |||||
Sep 15, 2023 | 10.61 | 10.75 | 10.51 | 10.70 | 10.45 | 23,889,000 |
Sep 14, 2023 | 10.80 | 10.96 | 10.78 | 10.86 | 10.45 | 17,098,000 |
Sep 13, 2023 | 11.04 | 11.10 | 10.61 | 10.66 | 10.26 | 16,084,500 |
Sep 12, 2023 | 10.78 | 10.98 | 10.66 | 10.95 | 10.54 | 17,197,900 |
Sep 11, 2023 | 10.99 | 11.07 | 10.72 | 10.75 | 10.35 | 16,200,000 |
Sep 8, 2023 | 10.71 | 10.94 | 10.59 | 10.87 | 10.46 | 17,559,600 |
Sep 7, 2023 | 10.86 | 11.00 | 10.63 | 10.69 | 10.29 | 21,316,700 |
Sep 6, 2023 | 11.08 | 11.09 | 10.84 | 10.92 | 10.51 | 12,687,000 |
Sep 5, 2023 | 11.17 | 11.35 | 11.15 | 11.16 | 10.74 | 11,247,300 |
Sep 1, 2023 | 11.20 | 11.33 | 11.18 | 11.22 | 10.80 | 9,462,500 |
Aug 31, 2023 | 11.06 | 11.18 | 11.01 | 11.09 | 10.67 | 10,468,500 |
Aug 30, 2023 | 11.12 | 11.14 | 10.99 | 11.00 | 10.59 | 11,357,000 |
Aug 29, 2023 | 11.00 | 11.18 | 10.93 | 11.14 | 10.72 | 7,232,400 |
Aug 28, 2023 | 10.94 | 11.09 | 10.89 | 11.02 | 10.61 | 6,119,300 |
Aug 25, 2023 | 10.95 | 11.05 | 10.78 | 10.85 | 10.44 | 8,754,700 |
Aug 24, 2023 | 10.82 | 11.07 | 10.82 | 10.95 | 10.54 | 7,921,700 |
Aug 23, 2023 | 10.64 | 10.90 | 10.59 | 10.89 | 10.48 | 8,981,400 |
Aug 22, 2023 | 11.10 | 11.17 | 10.65 | 10.65 | 10.25 | 12,406,800 |
Aug 21, 2023 | 11.16 | 11.22 | 11.00 | 11.14 | 10.72 | 8,330,200 |
Aug 18, 2023 | 11.10 | 11.26 | 11.03 | 11.14 | 10.72 | 8,408,300 |
Aug 17, 2023 | 11.34 | 11.42 | 11.22 | 11.24 | 10.82 | 9,389,600 |
Aug 16, 2023 | 11.27 | 11.39 | 11.21 | 11.33 | 10.91 | 19,119,800 |
Aug 15, 2023 | 11.50 | 11.54 | 11.26 | 11.30 | 10.88 | 10,999,200 |
Aug 14, 2023 | 11.87 | 11.90 | 11.67 | 11.70 | 11.26 | 8,796,700 |
Aug 11, 2023 | 11.90 | 12.05 | 11.88 | 12.00 | 11.55 | 8,703,900 |
Aug 10, 2023 | 11.92 | 12.04 | 11.88 | 11.96 | 11.51 | 9,731,200 |
Aug 9, 2023 | 11.86 | 12.02 | 11.78 | 11.90 | 11.45 | 10,629,600 |
Aug 8, 2023 | 12.05 | 12.05 | 11.67 | 12.00 | 11.55 | 15,697,200 |
Aug 7, 2023 | 12.19 | 12.36 | 12.18 | 12.27 | 11.81 | 6,957,000 |
Aug 4, 2023 | 12.18 | 12.33 | 12.09 | 12.19 | 11.73 | 9,197,100 |
Aug 3, 2023 | 12.03 | 12.24 | 11.93 | 12.21 | 11.75 | 10,419,000 |
Aug 2, 2023 | 12.12 | 12.15 | 11.88 | 12.06 | 11.61 | 12,918,100 |
Aug 1, 2023 | 12.21 | 12.28 | 12.08 | 12.24 | 11.78 | 13,153,500 |
Jul 31, 2023 | 12.19 | 12.29 | 12.11 | 12.24 | 11.78 | 21,869,300 |
Jul 28, 2023 | 12.10 | 12.26 | 12.04 | 12.17 | 11.71 | 10,303,900 |
Jul 27, 2023 | 12.23 | 12.29 | 11.97 | 12.00 | 11.55 | 12,330,700 |
Jul 26, 2023 | 12.19 | 12.32 | 12.09 | 12.17 | 11.71 | 10,866,500 |
Jul 25, 2023 | 12.28 | 12.30 | 11.93 | 11.97 | 11.52 | 15,519,400 |
Jul 24, 2023 | 11.85 | 12.22 | 11.83 | 12.11 | 11.66 | 14,726,000 |
Jul 21, 2023 | 11.95 | 12.01 | 11.60 | 11.78 | 11.34 | 18,557,400 |
Jul 20, 2023 | 11.87 | 11.90 | 11.64 | 11.86 | 11.42 | 19,897,700 |
Jul 19, 2023 | 11.65 | 11.92 | 11.59 | 11.88 | 11.44 | 17,346,300 |
Jul 18, 2023 | 11.34 | 11.69 | 11.28 | 11.65 | 11.21 | 10,156,500 |
Jul 17, 2023 | 11.20 | 11.42 | 11.18 | 11.40 | 10.97 | 8,883,900 |
Jul 14, 2023 | 11.48 | 11.48 | 11.15 | 11.25 | 10.83 | 16,241,300 |
Jul 13, 2023 | 11.16 | 11.39 | 11.13 | 11.34 | 10.92 | 9,524,300 |
Jul 12, 2023 | 11.20 | 11.34 | 11.08 | 11.15 | 10.73 | 14,471,800 |
Jul 11, 2023 | 10.90 | 11.06 | 10.83 | 11.03 | 10.62 | 9,507,100 |
Jul 10, 2023 | 10.82 | 10.97 | 10.79 | 10.84 | 10.43 | 13,061,500 |
Jul 7, 2023 | 10.65 | 11.00 | 10.65 | 10.89 | 10.48 | 14,058,900 |
Jul 6, 2023 | 10.67 | 10.68 | 10.45 | 10.67 | 10.27 | 13,311,400 |
Jul 5, 2023 | 10.79 | 10.90 | 10.73 | 10.79 | 10.39 | 10,132,200 |
Jul 3, 2023 | 10.85 | 11.06 | 10.80 | 10.94 | 10.53 | 6,414,200 |
Jun 30, 2023 | 10.86 | 10.90 | 10.71 | 10.78 | 10.38 | 11,012,000 |
Jun 29, 2023 | 10.71 | 10.88 | 10.66 | 10.79 | 10.39 | 11,253,100 |
Jun 28, 2023 | 10.49 | 10.58 | 10.36 | 10.55 | 10.16 | 11,647,900 |
Jun 27, 2023 | 10.35 | 10.60 | 10.26 | 10.54 | 10.15 | 8,574,100 |
Jun 26, 2023 | 10.29 | 10.48 | 10.25 | 10.35 | 9.96 | 9,015,500 |
Jun 23, 2023 | 10.16 | 10.28 | 10.12 | 10.21 | 9.83 | 13,094,300 |
Jun 22, 2023 | 10.63 | 10.63 | 10.27 | 10.31 | 9.92 | 14,778,800 |
Jun 21, 2023 | 10.68 | 10.76 | 10.61 | 10.64 | 10.24 | 9,865,900 |
Jun 20, 2023 | 10.85 | 10.87 | 10.62 | 10.72 | 10.32 | 12,446,400 |
Jun 16, 2023 | 10.91 | 10.97 | 10.73 | 10.92 | 10.51 | 25,614,400 |
Jun 15, 2023 | 0.16 Dividend | |||||
Jun 15, 2023 | 10.64 | 10.93 | 10.56 | 10.89 | 10.48 | 15,633,200 |
Jun 14, 2023 | 11.24 | 11.35 | 10.73 | 10.83 | 10.28 | 26,056,600 |
Jun 13, 2023 | 10.90 | 11.34 | 10.85 | 11.24 | 10.66 | 24,021,200 |
Jun 12, 2023 | 10.95 | 11.33 | 10.80 | 10.96 | 10.40 | 18,713,000 |
Jun 9, 2023 | 11.18 | 11.21 | 10.90 | 10.95 | 10.39 | 11,068,300 |
Jun 8, 2023 | 11.38 | 11.41 | 11.07 | 11.20 | 10.63 | 13,118,100 |
Jun 7, 2023 | 11.33 | 11.49 | 11.15 | 11.42 | 10.84 | 15,134,000 |
Jun 6, 2023 | 10.71 | 11.30 | 10.67 | 11.27 | 10.69 | 14,275,600 |
Jun 5, 2023 | 10.96 | 10.98 | 10.56 | 10.77 | 10.22 | 13,727,900 |
Jun 2, 2023 | 10.76 | 10.95 | 10.63 | 10.89 | 10.33 | 13,302,600 |
Jun 1, 2023 | 10.39 | 10.64 | 10.22 | 10.46 | 9.92 | 10,527,100 |
May 31, 2023 | 10.52 | 10.55 | 10.24 | 10.31 | 9.78 | 19,825,500 |
May 30, 2023 | 10.55 | 10.66 | 10.36 | 10.63 | 10.09 | 10,769,700 |
May 26, 2023 | 10.42 | 10.53 | 10.28 | 10.52 | 9.98 | 8,904,300 |
May 25, 2023 | 10.22 | 10.44 | 10.20 | 10.42 | 9.89 | 10,914,500 |
May 24, 2023 | 10.39 | 10.50 | 10.29 | 10.36 | 9.83 | 9,415,100 |
May 23, 2023 | 10.57 | 10.85 | 10.53 | 10.53 | 9.99 | 13,371,000 |
May 22, 2023 | 10.26 | 10.56 | 10.14 | 10.53 | 9.99 | 12,161,200 |
May 19, 2023 | 10.31 | 10.36 | 10.01 | 10.17 | 9.65 | 14,659,700 |
May 18, 2023 | 10.02 | 10.24 | 9.90 | 10.23 | 9.71 | 17,851,300 |
May 17, 2023 | 9.69 | 10.08 | 9.66 | 10.04 | 9.53 | 14,795,200 |
May 16, 2023 | 9.71 | 9.72 | 9.48 | 9.48 | 8.99 | 12,304,600 |
May 15, 2023 | 9.29 | 9.58 | 9.26 | 9.56 | 9.07 | 14,622,400 |
May 12, 2023 | 9.35 | 9.37 | 9.13 | 9.28 | 8.80 | 14,215,000 |
May 11, 2023 | 9.34 | 9.52 | 9.23 | 9.28 | 8.80 | 18,104,100 |
May 10, 2023 | 9.94 | 9.99 | 9.46 | 9.58 | 9.09 | 17,353,900 |
May 9, 2023 | 9.65 | 9.83 | 9.53 | 9.80 | 9.30 | 13,079,900 |
May 8, 2023 | 10.08 | 10.16 | 9.70 | 9.75 | 9.25 | 13,031,500 |
May 5, 2023 | 9.86 | 9.96 | 9.52 | 9.85 | 9.35 | 28,412,800 |
May 4, 2023 | 9.78 | 9.79 | 9.21 | 9.44 | 8.96 | 45,813,300 |
May 3, 2023 | 10.40 | 10.52 | 10.04 | 10.07 | 9.55 | 17,779,700 |
May 2, 2023 | 10.93 | 10.93 | 10.08 | 10.30 | 9.77 | 26,016,500 |
May 1, 2023 | 11.21 | 11.25 | 10.95 | 10.99 | 10.43 | 14,412,600 |
Apr 28, 2023 | 11.10 | 11.37 | 11.05 | 11.20 | 10.63 | 17,237,600 |
Apr 27, 2023 | 10.92 | 11.21 | 10.88 | 11.15 | 10.58 | 10,426,300 |
Apr 26, 2023 | 10.90 | 11.06 | 10.72 | 10.83 | 10.28 | 16,139,300 |
Apr 25, 2023 | 11.00 | 11.16 | 10.81 | 10.94 | 10.38 | 18,822,200 |
Apr 24, 2023 | 11.45 | 11.47 | 11.17 | 11.20 | 10.63 | 14,696,900 |
Apr 21, 2023 | 11.59 | 11.59 | 11.38 | 11.44 | 10.85 | 13,493,200 |
Apr 20, 2023 | 11.90 | 12.04 | 11.50 | 11.63 | 11.03 | 15,658,600 |
Related Tickers
KEY KeyCorp
14.63
+1.74%
FITB Fifth Third Bancorp
36.25
+5.93%
RF Regions Financial Corporation
18.90
-0.53%
CMA Comerica Incorporated
51.56
+1.78%
FHN First Horizon Corporation
14.63
+2.45%
CFG Citizens Financial Group, Inc.
33.99
+3.31%
TFC Truist Financial Corporation
36.80
+3.05%
PNC The PNC Financial Services Group, Inc.
152.30
+2.98%
USB U.S. Bancorp
40.45
+2.56%
ZION Zions Bancorporation, National Association
39.92
+1.73%