HBAN.SWHBAN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $200.40 | $201.60 | $199.50 | $200.20 | 146,348 |
| 1/15/2026 | $198.60 | $200.60 | $198.20 | $200.20 | 155,766 |
| 1/14/2026 | $197.80 | $199.50 | $196.60 | $198.60 | 145,846 |
| 1/13/2026 | $200.00 | $201.40 | $198.30 | $199.30 | 126,398 |
| 1/12/2026 | $201.60 | $202.00 | $198.50 | $199.90 | 141,906 |
| 1/9/2026 | $205.00 | $205.00 | $200.80 | $202.60 | 121,464 |
| 1/8/2026 | $203.60 | $205.20 | $199.90 | $204.40 | 185,881 |
| 1/7/2026 | $210.80 | $211.00 | $202.20 | $203.60 | 146,979 |
| 1/6/2026 | $212.00 | $213.20 | $208.60 | $210.40 | 123,366 |
| 1/5/2026 | $209.00 | $211.80 | $204.20 | $211.80 | 197,412 |
| 12/30/2025 | $208.80 | $209.60 | $207.40 | $209.20 | 81,653 |
| 12/29/2025 | $209.20 | $209.80 | $207.80 | $209.00 | 100,408 |
| 12/23/2025 | $210.00 | $211.00 | $208.40 | $209.80 | 78,164 |
| 12/22/2025 | $208.00 | $209.60 | $205.60 | $209.60 | 82,079 |
| 12/19/2025 | $208.40 | $211.00 | $207.60 | $208.60 | 564,804 |
| 12/18/2025 | $206.40 | $208.00 | $205.20 | $207.40 | 175,063 |
| 12/17/2025 | $205.80 | $209.00 | $204.40 | $207.00 | 297,585 |
| 12/16/2025 | $203.40 | $204.20 | $200.20 | $202.00 | 153,058 |
| 12/15/2025 | $199.10 | $203.20 | $197.50 | $203.00 | 203,159 |
| 12/12/2025 | $196.60 | $202.00 | $196.00 | $198.20 | 195,083 |
| 12/11/2025 | $197.20 | $197.20 | $193.60 | $194.70 | 168,373 |
| 12/10/2025 | $197.00 | $197.40 | $194.60 | $196.40 | 203,792 |
| 12/9/2025 | $200.60 | $200.60 | $200.60 | $200.60 | 190,019 |
| 12/8/2025 | $200.60 | $200.60 | $200.60 | $200.60 | 200,589 |
| 12/5/2025 | $201.20 | $201.60 | $198.40 | $200.60 | 584,400 |
| 12/4/2025 | $200.00 | $201.60 | $199.40 | $201.60 | 83,473 |
| 12/3/2025 | $202.20 | $202.20 | $199.10 | $200.20 | 66,016 |
| 12/2/2025 | $202.60 | $203.40 | $198.40 | $203.20 | 133,380 |
| 12/1/2025 | $209.40 | $209.40 | $201.00 | $202.60 | 154,406 |
| 11/28/2025 | $208.80 | $208.80 | $207.00 | $208.40 | 81,658 |
| 11/27/2025 | $207.20 | $209.00 | $206.60 | $208.40 | 38,909 |
| 11/26/2025 | $205.80 | $207.00 | $204.20 | $207.00 | 48,361 |
| 11/25/2025 | $202.40 | $204.80 | $200.80 | $204.80 | 61,254 |
| 11/24/2025 | $205.00 | $205.40 | $199.00 | $201.00 | 184,396 |
| 11/21/2025 | $206.40 | $206.40 | $204.00 | $204.40 | 48,741 |
| 11/20/2025 | $205.40 | $207.20 | $204.60 | $206.20 | 53,700 |
| 11/19/2025 | $202.60 | $204.80 | $201.40 | $204.00 | 28,436 |
| 11/18/2025 | $204.40 | $204.40 | $200.80 | $202.60 | 48,554 |
| 11/17/2025 | $207.40 | $207.80 | $204.60 | $205.20 | 41,795 |
| 11/14/2025 | $208.40 | $208.60 | $205.40 | $207.20 | 54,903 |
| 11/13/2025 | $209.00 | $210.20 | $207.80 | $209.00 | 54,217 |
| 11/12/2025 | $206.20 | $208.80 | $205.20 | $208.40 | 77,202 |
| 11/11/2025 | $204.80 | $205.60 | $204.00 | $205.20 | 57,105 |
| 11/10/2025 | $202.20 | $204.80 | $201.40 | $204.60 | 57,095 |
| 11/7/2025 | $200.60 | $202.40 | $198.30 | $202.40 | 54,768 |
| 11/6/2025 | $200.20 | $201.40 | $197.80 | $201.40 | 66,785 |
| 11/5/2025 | $200.20 | $200.60 | $197.50 | $200.60 | 58,987 |
| 11/4/2025 | $200.20 | $200.60 | $196.60 | $200.60 | 50,045 |
| 11/3/2025 | $197.50 | $201.40 | $197.50 | $201.00 | 54,193 |
| 10/31/2025 | $199.80 | $199.80 | $196.60 | $197.40 | 73,446 |
| 10/30/2025 | $199.60 | $200.40 | $198.80 | $199.90 | 49,268 |
| 10/29/2025 | $198.90 | $200.00 | $197.80 | $199.50 | 43,624 |
| 10/28/2025 | $199.70 | $200.60 | $198.30 | $199.80 | 51,087 |
| 10/27/2025 | $198.90 | $200.00 | $198.10 | $200.00 | 45,149 |
| 10/24/2025 | $197.60 | $198.80 | $196.30 | $198.80 | 29,806 |
| 10/23/2025 | $196.00 | $198.60 | $195.30 | $197.60 | 39,504 |
| 10/22/2025 | $195.50 | $195.80 | $194.10 | $195.60 | 43,169 |
| 10/21/2025 | $194.50 | $195.70 | $193.40 | $194.70 | 49,739 |
| 10/20/2025 | $196.30 | $196.80 | $193.50 | $194.40 | 56,432 |