HBAN(HBAN)
HBAN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $16.72 | $17.07 | $16.68 | $16.84 | 14.85M |
| 4/16/2026 | $16.58 | $16.79 | $16.57 | $16.57 | 25.20M |
| 4/15/2026 | $16.62 | $16.82 | $16.48 | $16.67 | 25.59M |
| 4/14/2026 | $16.55 | $16.73 | $16.43 | $16.59 | 27.89M |
| 4/13/2026 | $16.27 | $16.65 | $16.14 | $16.62 | 22.69M |
| 4/10/2026 | $16.56 | $16.59 | $16.34 | $16.38 | 14.06M |
| 4/9/2026 | $16.25 | $16.66 | $16.25 | $16.59 | 19.95M |
| 4/8/2026 | $16.35 | $16.55 | $16.27 | $16.35 | 26.76M |
| 4/7/2026 | $15.79 | $15.94 | $15.74 | $15.88 | 25.51M |
| 4/6/2026 | $15.73 | $15.96 | $15.70 | $15.94 | 16.54M |
| 4/2/2026 | $15.57 | $15.90 | $15.43 | $15.79 | 18.82M |
| 4/1/2026 | $15.81 | $16.04 | $15.75 | $15.88 | 30.13M |
| 3/31/2026 | $15.34 | $15.69 | $15.22 | $15.65 | 31.16M |
| 3/30/2026 | $15.15 | $15.22 | $14.95 | $15.02 | 20.88M |
| 3/27/2026 | $15.42 | $15.44 | $15.01 | $15.08 | 23.80M |
| 3/26/2026 | $15.47 | $15.57 | $15.35 | $15.43 | 19.18M |
| 3/25/2026 | $15.61 | $15.73 | $15.30 | $15.54 | 22.05M |
| 3/24/2026 | $15.14 | $15.63 | $15.10 | $15.48 | 24.16M |
| 3/23/2026 | $15.54 | $15.60 | $15.26 | $15.29 | 32.66M |
| 3/20/2026 | $15.17 | $15.24 | $14.97 | $15.09 | 40.81M |
| 3/19/2026 | $15.05 | $15.30 | $14.89 | $15.17 | 19.82M |
| 3/18/2026 | $15.17 | $15.40 | $15.09 | $15.11 | 22.08M |
| 3/17/2026 | $15.47 | $15.58 | $15.27 | $15.39 | 25.12M |
| 3/16/2026 | $15.41 | $15.55 | $15.26 | $15.28 | 38.59M |
| 3/13/2026 | $15.66 | $15.75 | $15.21 | $15.21 | 37.14M |
| 3/12/2026 | $15.33 | $15.62 | $15.24 | $15.48 | 53.77M |
| 3/11/2026 | $15.93 | $16.04 | $15.57 | $15.64 | 44.75M |
| 3/10/2026 | $16.19 | $16.34 | $15.85 | $15.99 | 21.20M |
| 3/9/2026 | $16.08 | $16.26 | $15.58 | $16.12 | 39.51M |
| 3/6/2026 | $16.24 | $16.35 | $15.86 | $16.31 | 27.48M |
| 3/5/2026 | $16.71 | $16.84 | $16.49 | $16.68 | 19.62M |
| 3/4/2026 | $16.88 | $16.90 | $16.64 | $16.83 | 27.68M |
| 3/3/2026 | $16.65 | $16.98 | $16.50 | $16.75 | 24.79M |
| 3/2/2026 | $16.59 | $17.10 | $16.42 | $16.97 | 18.97M |
| 2/27/2026 | $17.27 | $17.35 | $16.50 | $16.80 | 39.30M |
| 2/26/2026 | $17.37 | $17.73 | $17.32 | $17.54 | 19.50M |
| 2/25/2026 | $17.20 | $17.42 | $17.05 | $17.28 | 23.95M |
| 2/24/2026 | $17.10 | $17.21 | $16.84 | $17.02 | 27.07M |
| 2/23/2026 | $17.97 | $18.13 | $17.01 | $17.08 | 24.77M |
| 2/20/2026 | $17.85 | $18.03 | $17.59 | $18.01 | 25.39M |
| 2/19/2026 | $17.71 | $17.86 | $17.56 | $17.85 | 23.42M |
| 2/18/2026 | $17.51 | $17.93 | $17.48 | $17.89 | 27.28M |
| 2/17/2026 | $17.29 | $17.51 | $17.15 | $17.47 | 30.41M |
| 2/13/2026 | $17.21 | $17.39 | $17.07 | $17.26 | 21.21M |
| 2/12/2026 | $18.09 | $18.22 | $17.18 | $17.33 | 37.72M |
| 2/11/2026 | $18.60 | $18.74 | $17.77 | $17.93 | 35.69M |
| 2/10/2026 | $18.52 | $19.01 | $18.25 | $18.57 | 45.28M |
| 2/9/2026 | $19.15 | $19.26 | $19.00 | $19.00 | 17.33M |
| 2/6/2026 | $19.24 | $19.45 | $19.18 | $19.27 | 30.19M |
| 2/5/2026 | $18.92 | $19.13 | $18.72 | $19.02 | 38.61M |
| 2/4/2026 | $18.58 | $19.19 | $18.55 | $19.02 | 69.19M |
| 2/3/2026 | $17.88 | $18.49 | $17.84 | $18.39 | 53.85M |
| 2/2/2026 | $17.36 | $17.94 | $17.27 | $17.88 | 47.53M |
| 1/30/2026 | $17.31 | $17.64 | $17.12 | $17.48 | 211.99M |
| 1/29/2026 | $17.20 | $17.33 | $16.95 | $17.29 | 35.40M |
| 1/28/2026 | $17.46 | $17.47 | $16.82 | $17.06 | 42.27M |
| 1/27/2026 | $17.41 | $17.55 | $17.27 | $17.43 | 23.04M |
| 1/26/2026 | $17.34 | $17.53 | $17.16 | $17.34 | 34.64M |
| 1/23/2026 | $17.50 | $17.84 | $17.34 | $17.35 | 46.84M |
| 1/22/2026 | $18.30 | $18.43 | $17.61 | $17.64 | 87.09M |
| 1/21/2026 | $18.06 | $18.91 | $18.06 | $18.77 | 42.49M |
| 1/20/2026 | $17.74 | $18.15 | $17.72 | $17.99 | 34.62M |