NasdaqGS - Delayed Quote • USD
Huntington Bancshares Incorporated (HBANP)
At close: April 25 at 4:00 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 25, 2024 | 18.00 | 18.15 | 17.77 | 17.99 | 17.99 | 20,400 |
Apr 24, 2024 | 18.28 | 18.31 | 18.08 | 18.31 | 18.31 | 19,600 |
Apr 23, 2024 | 17.93 | 18.26 | 17.65 | 18.25 | 18.25 | 22,300 |
Apr 22, 2024 | 17.75 | 17.98 | 17.75 | 17.98 | 17.98 | 15,800 |
Apr 19, 2024 | 17.66 | 17.85 | 17.66 | 17.67 | 17.67 | 15,100 |
Apr 18, 2024 | 17.62 | 17.80 | 17.50 | 17.60 | 17.60 | 33,700 |
Apr 17, 2024 | 17.64 | 17.93 | 17.56 | 17.65 | 17.65 | 33,600 |
Apr 16, 2024 | 17.45 | 17.66 | 17.39 | 17.48 | 17.48 | 23,800 |
Apr 15, 2024 | 18.00 | 18.00 | 17.29 | 17.53 | 17.53 | 52,800 |
Apr 12, 2024 | 18.20 | 18.41 | 17.75 | 17.88 | 17.88 | 41,300 |
Apr 11, 2024 | 18.68 | 18.68 | 18.11 | 18.16 | 18.16 | 35,300 |
Apr 10, 2024 | 19.12 | 19.12 | 18.48 | 18.65 | 18.65 | 50,800 |
Apr 9, 2024 | 19.18 | 19.33 | 19.16 | 19.21 | 19.21 | 20,500 |
Apr 8, 2024 | 19.32 | 19.32 | 18.92 | 19.19 | 19.19 | 40,300 |
Apr 5, 2024 | 19.23 | 19.35 | 19.14 | 19.32 | 19.32 | 14,000 |
Apr 4, 2024 | 19.30 | 19.56 | 19.16 | 19.16 | 19.16 | 32,400 |
Apr 3, 2024 | 19.33 | 19.55 | 19.10 | 19.28 | 19.28 | 24,900 |
Apr 2, 2024 | 19.53 | 19.64 | 19.25 | 19.32 | 19.32 | 23,400 |
Apr 1, 2024 | 19.43 | 19.63 | 19.25 | 19.63 | 19.63 | 38,300 |
Mar 28, 2024 | 0.28 Dividend | |||||
Mar 28, 2024 | 19.61 | 19.78 | 19.37 | 19.41 | 19.41 | 71,900 |
Mar 27, 2024 | 19.60 | 19.92 | 19.45 | 19.92 | 19.64 | 69,700 |
Mar 26, 2024 | 19.81 | 19.81 | 19.40 | 19.60 | 19.32 | 33,400 |
Mar 25, 2024 | 19.80 | 19.80 | 19.50 | 19.74 | 19.46 | 27,400 |
Mar 22, 2024 | 19.80 | 19.87 | 19.57 | 19.76 | 19.48 | 30,400 |
Mar 21, 2024 | 19.35 | 19.86 | 19.33 | 19.84 | 19.56 | 43,400 |
Mar 20, 2024 | 19.17 | 19.33 | 19.06 | 19.27 | 19.00 | 22,000 |
Mar 19, 2024 | 18.91 | 19.23 | 18.84 | 19.03 | 18.76 | 31,000 |
Mar 18, 2024 | 18.93 | 19.00 | 18.73 | 18.85 | 18.58 | 30,700 |
Mar 15, 2024 | 18.84 | 19.43 | 18.73 | 18.85 | 18.58 | 28,300 |
Mar 14, 2024 | 19.38 | 19.39 | 18.79 | 18.79 | 18.52 | 68,100 |
Mar 13, 2024 | 19.39 | 19.59 | 19.39 | 19.46 | 19.19 | 27,100 |
Mar 12, 2024 | 19.40 | 19.40 | 19.28 | 19.34 | 19.07 | 16,800 |
Mar 11, 2024 | 19.38 | 19.49 | 19.29 | 19.40 | 19.13 | 23,500 |
Mar 8, 2024 | 19.39 | 19.47 | 19.24 | 19.47 | 19.20 | 25,800 |
Mar 7, 2024 | 19.28 | 19.37 | 19.05 | 19.28 | 19.01 | 20,200 |
Mar 6, 2024 | 18.94 | 19.47 | 18.91 | 19.15 | 18.88 | 41,300 |
Mar 5, 2024 | 18.95 | 19.10 | 18.88 | 18.94 | 18.67 | 24,400 |
Mar 4, 2024 | 19.00 | 19.13 | 18.90 | 18.97 | 18.70 | 33,100 |
Mar 1, 2024 | 19.47 | 19.49 | 19.00 | 19.04 | 18.77 | 29,900 |
Feb 29, 2024 | 19.05 | 19.55 | 18.80 | 19.47 | 19.20 | 143,500 |
Feb 28, 2024 | 18.87 | 19.24 | 18.71 | 19.07 | 18.80 | 37,100 |
Feb 27, 2024 | 19.16 | 19.22 | 18.89 | 18.89 | 18.62 | 30,100 |
Feb 26, 2024 | 19.15 | 19.23 | 18.99 | 19.22 | 18.95 | 25,500 |
Feb 23, 2024 | 18.78 | 19.19 | 18.73 | 19.18 | 18.91 | 33,900 |
Feb 22, 2024 | 18.69 | 18.81 | 18.57 | 18.68 | 18.42 | 20,100 |
Feb 21, 2024 | 18.86 | 18.89 | 18.54 | 18.54 | 18.28 | 19,300 |
Feb 20, 2024 | 18.78 | 19.00 | 18.78 | 18.82 | 18.55 | 20,200 |
Feb 16, 2024 | 18.87 | 18.97 | 18.76 | 18.82 | 18.55 | 13,300 |
Feb 15, 2024 | 19.04 | 19.13 | 18.73 | 18.87 | 18.60 | 11,900 |
Feb 14, 2024 | 18.75 | 19.15 | 18.75 | 18.99 | 18.72 | 13,900 |
Feb 13, 2024 | 18.92 | 19.08 | 18.57 | 18.87 | 18.60 | 15,700 |
Feb 12, 2024 | 18.96 | 19.12 | 18.95 | 19.12 | 18.85 | 19,800 |
Feb 9, 2024 | 18.99 | 19.12 | 18.83 | 18.98 | 18.71 | 25,200 |
Feb 8, 2024 | 18.74 | 18.97 | 18.60 | 18.88 | 18.61 | 15,600 |
Feb 7, 2024 | 19.08 | 19.12 | 18.65 | 18.87 | 18.60 | 45,600 |
Feb 6, 2024 | 19.21 | 19.26 | 18.98 | 19.08 | 18.81 | 33,000 |
Feb 5, 2024 | 19.23 | 19.44 | 19.01 | 19.15 | 18.88 | 35,500 |
Feb 2, 2024 | 19.30 | 19.56 | 19.20 | 19.34 | 19.07 | 40,000 |
Feb 1, 2024 | 19.53 | 19.66 | 18.71 | 19.56 | 19.28 | 70,400 |
Jan 31, 2024 | 19.42 | 19.65 | 19.33 | 19.59 | 19.31 | 50,300 |
Jan 30, 2024 | 19.53 | 19.68 | 19.48 | 19.58 | 19.30 | 26,300 |
Jan 29, 2024 | 19.64 | 19.75 | 19.50 | 19.61 | 19.33 | 152,800 |
Jan 26, 2024 | 19.51 | 19.72 | 19.41 | 19.63 | 19.35 | 35,100 |
Jan 25, 2024 | 19.31 | 19.63 | 19.03 | 19.63 | 19.35 | 37,400 |
Jan 24, 2024 | 19.23 | 19.32 | 19.06 | 19.26 | 18.99 | 27,800 |
Jan 23, 2024 | 19.04 | 19.21 | 18.99 | 19.14 | 18.87 | 75,400 |
Jan 22, 2024 | 18.92 | 19.19 | 18.81 | 19.15 | 18.88 | 46,100 |
Jan 19, 2024 | 18.52 | 18.86 | 18.42 | 18.79 | 18.52 | 31,100 |
Jan 18, 2024 | 18.66 | 18.90 | 18.33 | 18.50 | 18.24 | 45,200 |
Jan 17, 2024 | 18.75 | 18.90 | 18.62 | 18.63 | 18.37 | 33,200 |
Jan 16, 2024 | 18.92 | 19.16 | 18.74 | 18.77 | 18.51 | 55,000 |
Jan 12, 2024 | 18.67 | 19.00 | 18.46 | 18.94 | 18.67 | 40,800 |
Jan 11, 2024 | 18.30 | 18.67 | 18.21 | 18.56 | 18.29 | 32,700 |
Jan 10, 2024 | 18.25 | 18.41 | 18.02 | 18.36 | 18.10 | 25,300 |
Jan 9, 2024 | 18.00 | 18.35 | 17.94 | 18.32 | 18.06 | 28,200 |
Jan 8, 2024 | 17.81 | 18.16 | 17.72 | 18.13 | 17.87 | 40,000 |
Jan 5, 2024 | 17.81 | 18.06 | 17.61 | 17.76 | 17.51 | 37,800 |
Jan 4, 2024 | 17.82 | 17.99 | 17.44 | 17.93 | 17.68 | 23,000 |
Jan 3, 2024 | 17.66 | 17.89 | 17.41 | 17.76 | 17.51 | 48,300 |
Jan 2, 2024 | 17.56 | 17.75 | 17.55 | 17.72 | 17.47 | 38,200 |
Dec 29, 2023 | 17.96 | 18.06 | 17.57 | 17.64 | 17.39 | 58,900 |
Dec 28, 2023 | 0.28 Dividend | |||||
Dec 28, 2023 | 17.92 | 18.38 | 17.85 | 17.96 | 17.71 | 81,700 |
Dec 27, 2023 | 18.35 | 18.47 | 18.20 | 18.27 | 17.74 | 58,900 |
Dec 26, 2023 | 18.17 | 18.47 | 18.04 | 18.26 | 17.73 | 43,000 |
Dec 22, 2023 | 18.10 | 18.25 | 17.88 | 18.14 | 17.61 | 53,800 |
Dec 21, 2023 | 18.13 | 18.19 | 17.86 | 17.97 | 17.44 | 49,500 |
Dec 20, 2023 | 18.02 | 18.31 | 17.83 | 17.92 | 17.40 | 92,300 |
Dec 19, 2023 | 18.09 | 18.31 | 17.90 | 18.02 | 17.49 | 83,000 |
Dec 18, 2023 | 18.80 | 18.90 | 18.00 | 18.14 | 17.61 | 84,000 |
Dec 15, 2023 | 18.71 | 18.96 | 18.70 | 18.72 | 18.17 | 60,900 |
Dec 14, 2023 | 19.00 | 19.20 | 17.92 | 18.76 | 18.21 | 93,500 |
Dec 13, 2023 | 18.33 | 18.96 | 18.20 | 18.87 | 18.32 | 71,000 |
Dec 12, 2023 | 18.03 | 18.32 | 17.96 | 18.23 | 17.70 | 55,700 |
Dec 11, 2023 | 18.04 | 18.26 | 17.84 | 18.06 | 17.53 | 84,400 |
Dec 8, 2023 | 18.22 | 18.33 | 17.97 | 18.06 | 17.53 | 46,900 |
Dec 7, 2023 | 18.05 | 18.32 | 17.93 | 18.27 | 17.74 | 98,100 |
Dec 6, 2023 | 18.03 | 18.23 | 17.90 | 18.13 | 17.60 | 76,000 |
Dec 5, 2023 | 18.15 | 18.25 | 18.05 | 18.10 | 17.57 | 32,800 |
Dec 4, 2023 | 17.98 | 18.29 | 17.98 | 18.15 | 17.62 | 55,200 |
Dec 1, 2023 | 17.68 | 18.15 | 17.68 | 18.15 | 17.62 | 59,600 |
Nov 30, 2023 | 17.75 | 18.16 | 17.43 | 17.70 | 17.18 | 134,200 |
Nov 29, 2023 | 17.56 | 17.89 | 17.56 | 17.74 | 17.22 | 59,000 |
Nov 28, 2023 | 17.33 | 17.80 | 17.33 | 17.50 | 16.99 | 60,700 |
Nov 27, 2023 | 17.31 | 17.59 | 17.25 | 17.38 | 16.87 | 47,400 |
Nov 24, 2023 | 17.30 | 17.37 | 17.22 | 17.37 | 16.86 | 19,000 |
Nov 22, 2023 | 17.41 | 17.51 | 17.21 | 17.30 | 16.79 | 53,500 |
Nov 21, 2023 | 17.61 | 17.64 | 17.40 | 17.53 | 17.02 | 37,700 |
Nov 20, 2023 | 17.33 | 17.63 | 17.22 | 17.55 | 17.04 | 52,900 |
Nov 17, 2023 | 17.31 | 17.62 | 17.30 | 17.45 | 16.94 | 42,900 |
Nov 16, 2023 | 17.07 | 17.50 | 17.06 | 17.30 | 16.79 | 84,800 |
Nov 15, 2023 | 17.13 | 17.29 | 17.05 | 17.15 | 16.65 | 44,900 |
Nov 14, 2023 | 17.33 | 17.69 | 17.18 | 17.30 | 16.79 | 51,400 |
Nov 13, 2023 | 16.62 | 16.95 | 16.30 | 16.83 | 16.34 | 50,600 |
Nov 10, 2023 | 16.41 | 16.85 | 16.12 | 16.51 | 16.03 | 24,300 |
Nov 9, 2023 | 16.89 | 16.89 | 16.33 | 16.33 | 15.85 | 29,600 |
Nov 8, 2023 | 16.71 | 16.96 | 16.51 | 16.74 | 16.25 | 29,600 |
Nov 7, 2023 | 16.62 | 16.81 | 16.46 | 16.66 | 16.17 | 28,500 |
Nov 6, 2023 | 16.82 | 16.93 | 16.52 | 16.56 | 16.08 | 27,500 |
Nov 3, 2023 | 16.19 | 17.03 | 15.83 | 16.79 | 16.30 | 72,600 |
Nov 2, 2023 | 15.77 | 16.39 | 15.72 | 16.09 | 15.62 | 51,300 |
Nov 1, 2023 | 14.70 | 15.60 | 14.70 | 15.30 | 14.85 | 62,900 |
Oct 31, 2023 | 14.46 | 14.84 | 14.40 | 14.76 | 14.33 | 149,300 |
Oct 30, 2023 | 14.45 | 14.46 | 14.23 | 14.46 | 14.04 | 44,500 |
Oct 27, 2023 | 14.49 | 14.62 | 14.21 | 14.38 | 13.96 | 35,600 |
Oct 26, 2023 | 14.35 | 14.76 | 14.35 | 14.37 | 13.95 | 50,100 |
Oct 25, 2023 | 14.37 | 14.45 | 14.10 | 14.33 | 13.91 | 86,000 |
Oct 24, 2023 | 14.36 | 14.60 | 14.27 | 14.50 | 14.08 | 26,800 |
Oct 23, 2023 | 14.04 | 14.37 | 14.04 | 14.29 | 13.87 | 48,900 |
Oct 20, 2023 | 14.18 | 14.45 | 13.71 | 14.07 | 13.66 | 72,600 |
Oct 19, 2023 | 14.30 | 14.46 | 14.05 | 14.07 | 13.66 | 46,700 |
Oct 18, 2023 | 14.26 | 14.70 | 13.95 | 14.27 | 13.85 | 72,900 |
Oct 17, 2023 | 14.56 | 14.92 | 14.19 | 14.31 | 13.89 | 60,700 |
Oct 16, 2023 | 14.68 | 14.91 | 14.42 | 14.68 | 14.25 | 71,700 |
Oct 13, 2023 | 14.91 | 15.11 | 14.34 | 14.60 | 14.17 | 53,500 |
Oct 12, 2023 | 15.31 | 15.67 | 14.76 | 14.91 | 14.47 | 61,000 |
Oct 11, 2023 | 15.79 | 15.83 | 15.25 | 15.45 | 15.00 | 114,100 |
Oct 10, 2023 | 15.52 | 15.84 | 15.47 | 15.65 | 15.19 | 34,300 |
Oct 9, 2023 | 15.48 | 15.69 | 15.44 | 15.62 | 15.16 | 41,900 |
Oct 6, 2023 | 15.47 | 15.93 | 15.25 | 15.48 | 15.03 | 43,200 |
Oct 5, 2023 | 15.78 | 16.07 | 15.47 | 15.71 | 15.25 | 49,800 |
Oct 4, 2023 | 15.95 | 16.25 | 15.77 | 15.87 | 15.41 | 66,100 |
Oct 3, 2023 | 16.52 | 16.52 | 15.80 | 15.83 | 15.37 | 56,400 |
Oct 2, 2023 | 16.91 | 16.91 | 16.25 | 16.58 | 16.09 | 25,800 |
Sep 29, 2023 | 16.96 | 17.51 | 16.80 | 16.84 | 16.35 | 220,000 |
Sep 28, 2023 | 0.28 Dividend | |||||
Sep 28, 2023 | 16.88 | 17.14 | 16.65 | 16.82 | 16.33 | 34,100 |
Sep 27, 2023 | 17.27 | 17.51 | 17.00 | 17.13 | 16.36 | 38,300 |
Sep 26, 2023 | 17.34 | 17.39 | 17.09 | 17.22 | 16.44 | 42,900 |
Sep 25, 2023 | 17.39 | 17.49 | 17.22 | 17.37 | 16.58 | 36,500 |
Sep 22, 2023 | 17.58 | 17.70 | 17.43 | 17.45 | 16.66 | 28,800 |
Sep 21, 2023 | 17.54 | 17.65 | 17.35 | 17.44 | 16.65 | 38,800 |
Sep 20, 2023 | 17.95 | 18.00 | 17.76 | 17.81 | 17.01 | 27,500 |
Sep 19, 2023 | 17.86 | 17.95 | 17.48 | 17.88 | 17.07 | 39,500 |
Sep 18, 2023 | 17.71 | 17.96 | 17.57 | 17.96 | 17.15 | 22,900 |
Sep 15, 2023 | 17.69 | 17.78 | 17.52 | 17.69 | 16.89 | 58,600 |
Sep 14, 2023 | 17.73 | 17.81 | 17.38 | 17.74 | 16.94 | 21,700 |
Sep 13, 2023 | 17.48 | 17.65 | 17.22 | 17.62 | 16.82 | 26,100 |
Sep 12, 2023 | 17.42 | 17.56 | 17.17 | 17.46 | 16.67 | 23,200 |
Sep 11, 2023 | 17.53 | 17.63 | 17.42 | 17.42 | 16.63 | 28,700 |
Sep 8, 2023 | 17.50 | 17.70 | 17.45 | 17.55 | 16.76 | 21,100 |
Sep 7, 2023 | 17.41 | 17.59 | 17.18 | 17.42 | 16.63 | 20,100 |
Sep 6, 2023 | 17.41 | 17.53 | 17.16 | 17.42 | 16.63 | 33,300 |
Sep 5, 2023 | 17.47 | 17.65 | 17.20 | 17.49 | 16.69 | 30,000 |
Sep 1, 2023 | 17.75 | 17.75 | 17.37 | 17.53 | 16.74 | 20,600 |
Aug 31, 2023 | 17.13 | 17.81 | 17.02 | 17.73 | 16.93 | 121,100 |
Aug 30, 2023 | 17.12 | 17.32 | 17.01 | 17.01 | 16.24 | 26,200 |
Aug 29, 2023 | 17.09 | 17.21 | 16.87 | 17.02 | 16.25 | 17,800 |
Aug 28, 2023 | 17.19 | 17.37 | 17.00 | 17.05 | 16.28 | 22,700 |
Aug 25, 2023 | 17.00 | 17.32 | 16.80 | 16.93 | 16.16 | 17,000 |
Aug 24, 2023 | 17.28 | 17.36 | 16.67 | 16.76 | 16.00 | 41,800 |
Aug 23, 2023 | 16.60 | 17.24 | 16.34 | 17.05 | 16.28 | 40,900 |
Aug 22, 2023 | 16.35 | 16.59 | 16.25 | 16.52 | 15.77 | 53,300 |
Aug 21, 2023 | 16.49 | 16.65 | 16.25 | 16.41 | 15.67 | 36,200 |
Aug 18, 2023 | 16.44 | 16.63 | 16.33 | 16.47 | 15.73 | 25,300 |
Aug 17, 2023 | 16.93 | 16.93 | 16.32 | 16.39 | 15.65 | 28,300 |
Aug 16, 2023 | 17.32 | 17.52 | 16.75 | 16.75 | 15.99 | 51,500 |
Aug 15, 2023 | 17.71 | 17.74 | 17.30 | 17.31 | 16.53 | 29,300 |
Aug 14, 2023 | 17.74 | 17.88 | 17.57 | 17.71 | 16.91 | 25,800 |
Aug 11, 2023 | 17.60 | 17.81 | 17.54 | 17.77 | 16.97 | 18,500 |
Aug 10, 2023 | 17.82 | 17.99 | 17.64 | 17.69 | 16.89 | 36,900 |
Aug 9, 2023 | 17.82 | 17.92 | 17.63 | 17.72 | 16.92 | 28,100 |
Aug 8, 2023 | 17.72 | 17.84 | 17.40 | 17.64 | 16.84 | 40,600 |
Aug 7, 2023 | 17.79 | 18.01 | 17.71 | 17.86 | 17.05 | 21,500 |
Aug 4, 2023 | 17.62 | 17.97 | 17.62 | 17.79 | 16.99 | 17,900 |
Aug 3, 2023 | 17.70 | 17.77 | 17.42 | 17.56 | 16.77 | 27,700 |
Aug 2, 2023 | 17.77 | 17.96 | 17.51 | 17.83 | 17.02 | 22,000 |
Aug 1, 2023 | 17.97 | 18.07 | 17.57 | 17.94 | 17.13 | 32,900 |
Jul 31, 2023 | 17.76 | 18.24 | 17.76 | 18.10 | 17.28 | 35,100 |
Jul 28, 2023 | 17.97 | 17.97 | 17.52 | 17.75 | 16.95 | 28,300 |
Jul 27, 2023 | 18.19 | 18.19 | 17.62 | 17.75 | 16.95 | 32,800 |
Jul 26, 2023 | 17.64 | 18.18 | 17.64 | 17.95 | 17.14 | 39,200 |
Jul 25, 2023 | 18.00 | 18.00 | 17.54 | 17.63 | 16.83 | 32,500 |
Jul 24, 2023 | 17.99 | 18.14 | 17.82 | 17.91 | 17.10 | 26,600 |
Jul 21, 2023 | 18.25 | 18.25 | 17.83 | 17.85 | 17.04 | 22,600 |
Jul 20, 2023 | 18.19 | 18.21 | 17.81 | 17.87 | 17.06 | 30,200 |
Jul 19, 2023 | 18.18 | 18.40 | 18.12 | 18.23 | 17.41 | 35,000 |
Jul 18, 2023 | 18.02 | 18.25 | 18.02 | 18.14 | 17.32 | 33,800 |
Jul 17, 2023 | 18.26 | 18.33 | 17.85 | 18.02 | 17.21 | 34,500 |
Jul 14, 2023 | 18.33 | 18.36 | 17.91 | 18.14 | 17.32 | 57,100 |
Jul 13, 2023 | 18.14 | 18.38 | 17.92 | 18.38 | 17.55 | 34,600 |
Jul 12, 2023 | 17.95 | 18.13 | 17.67 | 18.12 | 17.30 | 30,800 |
Jul 11, 2023 | 17.53 | 17.92 | 17.44 | 17.78 | 16.98 | 25,400 |
Jul 10, 2023 | 17.39 | 17.52 | 17.15 | 17.44 | 16.66 | 16,000 |
Jul 7, 2023 | 17.20 | 17.53 | 17.03 | 17.28 | 16.50 | 86,300 |
Jul 6, 2023 | 17.63 | 17.63 | 17.17 | 17.27 | 16.49 | 74,000 |
Jul 5, 2023 | 17.77 | 18.09 | 17.59 | 17.77 | 16.97 | 64,500 |
Jul 3, 2023 | 17.74 | 17.90 | 17.60 | 17.84 | 17.03 | 13,600 |
Jun 30, 2023 | 17.43 | 17.74 | 17.16 | 17.70 | 16.90 | 146,400 |
Jun 29, 2023 | 0.28 Dividend | |||||
Jun 29, 2023 | 17.64 | 17.65 | 17.09 | 17.26 | 16.48 | 83,900 |
Jun 28, 2023 | 18.09 | 18.16 | 17.87 | 17.99 | 16.91 | 35,000 |
Jun 27, 2023 | 17.98 | 18.00 | 17.78 | 17.97 | 16.89 | 23,800 |
Jun 26, 2023 | 17.88 | 18.08 | 17.67 | 17.82 | 16.75 | 33,800 |
Jun 23, 2023 | 17.89 | 17.91 | 17.68 | 17.70 | 16.64 | 31,200 |
Jun 22, 2023 | 18.22 | 18.33 | 17.62 | 17.96 | 16.88 | 45,500 |
Jun 21, 2023 | 18.33 | 18.55 | 18.13 | 18.31 | 17.21 | 29,500 |
Jun 20, 2023 | 18.87 | 18.89 | 18.26 | 18.33 | 17.23 | 42,000 |
Jun 16, 2023 | 19.11 | 19.11 | 18.70 | 18.74 | 17.61 | 40,500 |
Jun 15, 2023 | 18.63 | 19.13 | 18.38 | 18.95 | 17.81 | 70,800 |
Jun 14, 2023 | 18.60 | 18.84 | 18.19 | 18.71 | 17.59 | 110,500 |
Jun 13, 2023 | 18.43 | 18.58 | 18.23 | 18.55 | 17.44 | 43,100 |
Jun 12, 2023 | 18.63 | 18.63 | 18.01 | 18.30 | 17.20 | 34,600 |
Jun 9, 2023 | 18.68 | 18.69 | 18.44 | 18.47 | 17.36 | 28,300 |
Jun 8, 2023 | 18.59 | 18.89 | 18.38 | 18.62 | 17.50 | 52,100 |
Jun 7, 2023 | 18.82 | 18.93 | 18.29 | 18.43 | 17.32 | 50,500 |
Jun 6, 2023 | 18.86 | 18.94 | 18.52 | 18.67 | 17.55 | 43,100 |
Jun 5, 2023 | 19.04 | 19.04 | 18.70 | 18.77 | 17.64 | 32,600 |
Jun 2, 2023 | 19.05 | 19.14 | 18.89 | 19.02 | 17.88 | 65,500 |
Jun 1, 2023 | 18.38 | 19.02 | 18.06 | 18.92 | 17.78 | 107,900 |
May 31, 2023 | 18.41 | 18.54 | 18.02 | 18.23 | 17.13 | 120,000 |
May 30, 2023 | 17.96 | 18.47 | 17.41 | 18.39 | 17.28 | 76,600 |
May 26, 2023 | 17.16 | 17.79 | 16.84 | 17.79 | 16.72 | 46,900 |
May 25, 2023 | 16.44 | 17.47 | 16.23 | 17.42 | 16.37 | 186,400 |
May 24, 2023 | 16.57 | 16.76 | 16.23 | 16.64 | 15.64 | 42,000 |
May 23, 2023 | 16.57 | 16.81 | 16.57 | 16.77 | 15.76 | 39,200 |
May 22, 2023 | 16.85 | 16.85 | 16.43 | 16.58 | 15.58 | 47,500 |
May 19, 2023 | 17.35 | 17.47 | 16.30 | 16.85 | 15.84 | 81,300 |
May 18, 2023 | 17.56 | 17.56 | 17.04 | 17.35 | 16.31 | 58,600 |
May 17, 2023 | 15.76 | 18.16 | 15.76 | 17.69 | 16.63 | 105,200 |
May 16, 2023 | 15.11 | 16.13 | 15.00 | 15.76 | 14.81 | 82,200 |
May 15, 2023 | 14.60 | 15.16 | 14.33 | 15.14 | 14.23 | 63,800 |
May 12, 2023 | 14.32 | 14.58 | 14.31 | 14.58 | 13.70 | 39,000 |
May 11, 2023 | 14.43 | 14.44 | 14.00 | 14.23 | 13.37 | 51,300 |
May 10, 2023 | 14.92 | 14.92 | 14.31 | 14.65 | 13.77 | 95,200 |
May 9, 2023 | 15.07 | 15.39 | 14.07 | 14.69 | 13.81 | 92,900 |
May 8, 2023 | 15.44 | 15.91 | 15.02 | 15.40 | 14.47 | 41,800 |
May 5, 2023 | 14.59 | 15.56 | 14.59 | 15.39 | 14.46 | 115,800 |
May 4, 2023 | 16.00 | 16.00 | 13.16 | 14.17 | 13.32 | 326,400 |
May 3, 2023 | 17.25 | 17.25 | 16.30 | 16.48 | 15.49 | 42,800 |
May 2, 2023 | 17.97 | 18.10 | 16.27 | 17.16 | 16.13 | 137,700 |
May 1, 2023 | 19.16 | 19.16 | 17.90 | 18.02 | 16.94 | 84,600 |
Apr 28, 2023 | 19.12 | 19.38 | 18.92 | 19.16 | 18.01 | 126,100 |
Apr 27, 2023 | 18.88 | 19.18 | 18.72 | 19.00 | 17.86 | 39,100 |
Apr 26, 2023 | 18.93 | 19.22 | 18.72 | 18.72 | 17.59 | 42,200 |
Related Tickers
CUBI-PF Customers Bancorp, Inc.
25.29
+0.24%
CUBI-PE Customers Bancorp, Inc.
25.35
+0.04%
ASB-PF Associated Banc-Corp
19.12
-0.93%
MBINN Merchants Bancorp
19.79
-0.30%
KEY-PK KeyCorp
20.57
-1.70%
FGBIP First Guaranty Bancshares, Inc.
17.79
-3.84%
OZKAP Bank OZK
16.77
+0.36%
KFFB Kentucky First Federal Bancorp
3.9000
+1.04%
KEY-PI KeyCorp
22.75
-1.77%
WAFDP WaFd, Inc
15.81
0.00%