Huntington Bancshares Inc (HBAN) stock
HBANNasdaqNational Commercial BanksFiscal year ends December 31Also trades as HBANL, HBANM, HBANP, HBANZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$15.78−0.19 (-1.19%)
Close on Oct 30, 2026Market cap $31.88BP/E 12.2Yield 3.93%
Price history
Huntington Bancshares share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.78
-1.19% on the day
52-week range
$14.82 – $19.46
-18.9% from the high
Change over 52 weeks
+3.0%
From $15.32 on Oct 30, 2025
Average volume
25.08M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.20 | $16.08 | $14.82 | $15.78 | +3.41% | 525,487,740 |
| Sep 2026 | $16.75 | $17.16 | $15.08 | $15.26 | -8.54% | 641,876,530 |
| Aug 2026 | $17.10 | $18.16 | $16.66 | $16.69 | -2.08% | 460,907,450 |
| Jul 2026 | $17.79 | $18.58 | $16.81 | $17.04 | -3.89% | 552,167,850 |
| Jun 2026 | $16.20 | $18.16 | $15.76 | $17.73 | +8.37% | 484,592,580 |
| May 2026 | $16.76 | $16.80 | $15.17 | $16.36 | -2.39% | 423,853,710 |
| Apr 2026 | $15.81 | $17.35 | $15.43 | $16.76 | +7.09% | 457,963,210 |
| Mar 2026 | $16.59 | $17.10 | $14.89 | $15.65 | -6.85% | 635,212,610 |
| Feb 2026 | $17.36 | $19.46 | $16.50 | $16.80 | -3.89% | 637,687,240 |
| Jan 2026 | $17.38 | $18.91 | $16.82 | $17.48 | +0.75% | 845,074,380 |
| Dec 2025 | $16.19 | $18.04 | $16.16 | $17.35 | +6.44% | 474,979,177 |
| Nov 2025 | $15.38 | $16.37 | $15.09 | $16.30 | +5.57% | 510,654,770 |
| Oct 2025 | $17.27 | $17.54 | $15.05 | $15.44 | -10.60% | 881,914,100 |
| Sep 2025 | $17.62 | $18.03 | $16.96 | $17.27 | -3.03% | 602,010,190 |
| Aug 2025 | $16.14 | $17.92 | $15.72 | $17.81 | +8.40% | 533,000,450 |
| Jul 2025 | $16.75 | $17.75 | $16.36 | $16.43 | -1.97% | 856,577,280 |
| Jun 2025 | $15.56 | $16.84 | $15.26 | $16.76 | +7.23% | 568,331,450 |
| May 2025 | $14.48 | $16.23 | $14.42 | $15.63 | +7.57% | 463,848,130 |
| Apr 2025 | $15.03 | $15.23 | $11.92 | $14.53 | -3.20% | 477,056,340 |
| Mar 2025 | $16.55 | $16.71 | $14.24 | $15.01 | -8.86% | 547,593,290 |
| Feb 2025 | $16.75 | $17.23 | $15.67 | $16.47 | -4.24% | 411,680,700 |
| Jan 2025 | $16.40 | $17.54 | $15.87 | $17.20 | +5.72% | 385,273,140 |
| Dec 2024 | $18.05 | $18.09 | $15.83 | $16.27 | -9.66% | 295,127,255 |
| Nov 2024 | $15.63 | $18.45 | $15.25 | $18.01 | +15.52% | 306,345,426 |
| Oct 2024 | $14.61 | $16.04 | $14.01 | $15.59 | +6.05% | 298,457,368 |
| Sep 2024 | $14.94 | $15.00 | $13.81 | $14.70 | -1.80% | 261,473,912 |
| Aug 2024 | $14.94 | $14.98 | $12.98 | $14.97 | +0.13% | 268,717,115 |
| Jul 2024 | $13.15 | $15.25 | $12.79 | $14.95 | +13.43% | 442,447,985 |
| Jun 2024 | $13.99 | $14.00 | $12.05 | $13.18 | -5.32% | 404,603,673 |
| May 2024 | $13.50 | $14.30 | $13.28 | $13.92 | +3.34% | 246,114,297 |
| Apr 2024 | $13.95 | $14.07 | $12.80 | $13.47 | -3.44% | 374,858,408 |
| Mar 2024 | $12.91 | $13.97 | $12.69 | $13.95 | +6.98% | 366,806,051 |
| Feb 2024 | $12.74 | $13.14 | $12.07 | $13.04 | +2.44% | 352,404,340 |
| Jan 2024 | $12.70 | $13.24 | $12.02 | $12.73 | +0.08% | 366,702,260 |
| Dec 2023 | $11.25 | $13.24 | $11.21 | $12.72 | +12.97% | 357,198,807 |
| Nov 2023 | $9.61 | $11.36 | $9.52 | $11.26 | +16.68% | 274,686,521 |
| Oct 2023 | $10.40 | $10.47 | $9.25 | $9.65 | -7.21% | 363,228,802 |
| Sep 2023 | $11.20 | $11.35 | $10.04 | $10.40 | -6.22% | 278,367,824 |
| Aug 2023 | $12.21 | $12.36 | $10.59 | $11.09 | -9.40% | 235,727,209 |
| Jul 2023 | $10.85 | $12.32 | $10.45 | $12.24 | +13.54% | 267,194,484 |
| Jun 2023 | $10.39 | $11.49 | $10.12 | $10.78 | +4.56% | 302,896,437 |
| May 2023 | $11.21 | $11.25 | $9.13 | $10.31 | -7.95% | 367,824,807 |
| Apr 2023 | $11.27 | $12.04 | $10.71 | $11.20 | 0.00% | 293,034,460 |
| Mar 2023 | $15.31 | $15.36 | $9.94 | $11.20 | -26.89% | 730,651,020 |
| Feb 2023 | $15.00 | $15.62 | $14.86 | $15.32 | +0.99% | 214,981,182 |
| Jan 2023 | $14.29 | $15.20 | $13.75 | $15.17 | +7.59% | 301,688,367 |
| Dec 2022 | $15.46 | $15.74 | $13.43 | $14.10 | -8.91% | 337,749,962 |
| Nov 2022 | $15.30 | $15.59 | $14.64 | $15.48 | +1.98% | 297,235,081 |
| Oct 2022 | $13.33 | $15.32 | $12.77 | $15.18 | +15.17% | 464,562,590 |
| Sep 2022 | $13.36 | $14.58 | $12.70 | $13.18 | -1.64% | 419,717,460 |
| Aug 2022 | $13.20 | $14.55 | $13.08 | $13.40 | +0.83% | 227,549,497 |
| Jul 2022 | $11.87 | $13.49 | $11.67 | $13.29 | +10.47% | 253,158,021 |
| Jun 2022 | $13.87 | $13.96 | $11.73 | $12.03 | -13.33% | 271,420,284 |
| May 2022 | $13.22 | $14.00 | $12.56 | $13.88 | +5.55% | 268,120,374 |
| Apr 2022 | $14.83 | $14.91 | $13.12 | $13.15 | -10.05% | 288,918,601 |
| Mar 2022 | $15.30 | $15.58 | $13.98 | $14.62 | -5.80% | 266,585,288 |
| Feb 2022 | $15.07 | $16.51 | $14.38 | $15.52 | +3.05% | 218,779,722 |
| Jan 2022 | $15.50 | $17.79 | $14.71 | $15.06 | -2.33% | 316,444,340 |
| Dec 2021 | $15.28 | $15.68 | $14.25 | $15.42 | +3.91% | 218,281,005 |
| Nov 2021 | $15.86 | $16.63 | $14.81 | $14.84 | -5.72% | 190,679,632 |
| Oct 2021 | $15.58 | $16.80 | $15.39 | $15.74 | +1.81% | 226,081,999 |
| Sep 2021 | $15.57 | $15.96 | $14.17 | $15.46 | -0.45% | 281,898,118 |
| Aug 2021 | $14.15 | $15.79 | $13.80 | $15.53 | +10.30% | 307,683,634 |
| Jul 2021 | $14.33 | $14.50 | $13.07 | $14.08 | -1.33% | 239,797,866 |
| Jun 2021 | $15.97 | $16.19 | $13.01 | $14.27 | -10.03% | 592,606,410 |
| May 2021 | $15.52 | $16.08 | $15.07 | $15.86 | +3.52% | 247,511,098 |
| Apr 2021 | $15.76 | $16.54 | $14.30 | $15.32 | -2.54% | 287,533,005 |
| Mar 2021 | $15.71 | $16.91 | $15.09 | $15.72 | +2.48% | 276,965,488 |
| Feb 2021 | $13.27 | $16.49 | $13.02 | $15.34 | +15.99% | 186,558,685 |
| Jan 2021 | $12.75 | $15.12 | $12.42 | $13.23 | +4.71% | 302,855,270 |
| Dec 2020 | $12.51 | $13.23 | $12.00 | $12.63 | +4.55% | 279,314,196 |
| Nov 2020 | $10.60 | $12.96 | $10.06 | $12.08 | +15.71% | 181,381,550 |
| Oct 2020 | $9.29 | $10.56 | $8.91 | $10.44 | +13.85% | 165,255,891 |
| Sep 2020 | $9.31 | $10.16 | $8.52 | $9.17 | -2.55% | 200,100,974 |
| Aug 2020 | $9.37 | $10.42 | $9.08 | $9.41 | +1.51% | 145,163,117 |
| Jul 2020 | $9.02 | $9.83 | $8.01 | $9.27 | +2.60% | 231,815,565 |
| Jun 2020 | $8.92 | $11.68 | $8.66 | $9.04 | +1.63% | 300,540,057 |
| May 2020 | $8.97 | $9.72 | $6.99 | $8.89 | -3.79% | 202,416,028 |
| Apr 2020 | $7.80 | $9.78 | $6.82 | $9.24 | +12.55% | 294,433,872 |
| Mar 2020 | $12.23 | $13.36 | $6.85 | $8.21 | -33.09% | 414,445,640 |
| Feb 2020 | $13.70 | $14.24 | $11.91 | $12.27 | -9.58% | 189,733,093 |
| Jan 2020 | $15.12 | $15.16 | $13.36 | $13.57 | -10.01% | 225,069,841 |
| Dec 2019 | $14.97 | $15.63 | $14.45 | $15.08 | +1.28% | 187,821,976 |
| Nov 2019 | $14.29 | $15.16 | $14.20 | $14.89 | +5.38% | 136,618,636 |
| Oct 2019 | $14.35 | $14.64 | $13.40 | $14.13 | -0.98% | 171,166,248 |
| Sep 2019 | $13.14 | $14.97 | $12.77 | $14.27 | +7.70% | 168,334,708 |
| Aug 2019 | $14.22 | $14.33 | $12.33 | $13.25 | -7.02% | 183,657,373 |
| Jul 2019 | $14.00 | $14.67 | $13.44 | $14.25 | +3.11% | 188,278,379 |
| Jun 2019 | $12.60 | $14.00 | $12.58 | $13.82 | +9.25% | 186,825,117 |
| May 2019 | $13.88 | $14.11 | $12.63 | $12.65 | -9.12% | 224,197,560 |
| Apr 2019 | $12.77 | $14.06 | $12.77 | $13.92 | +9.78% | 246,703,859 |
| Mar 2019 | $14.45 | $14.61 | $12.15 | $12.68 | -12.01% | 400,405,621 |
| Feb 2019 | $13.33 | $14.61 | $13.19 | $14.41 | +8.84% | 221,072,380 |
| Jan 2019 | $11.78 | $13.72 | $11.72 | $13.24 | +11.07% | 235,083,732 |
| Dec 2018 | $14.81 | $14.85 | $11.12 | $11.92 | -18.30% | 313,493,540 |
| Nov 2018 | $14.41 | $14.97 | $14.07 | $14.59 | +1.81% | 238,304,935 |
| Oct 2018 | $15.06 | $15.67 | $13.13 | $14.33 | -3.95% | 332,200,627 |
| Sep 2018 | $16.18 | $16.53 | $14.85 | $14.92 | -7.96% | 214,140,872 |
| Aug 2018 | $15.55 | $16.39 | $15.36 | $16.21 | +4.99% | 185,267,582 |
| Jul 2018 | $14.85 | $15.72 | $14.50 | $15.44 | +4.61% | 177,586,177 |
| Jun 2018 | $15.16 | $15.85 | $14.73 | $14.76 | -0.74% | 186,451,689 |
| May 2018 | $14.83 | $15.51 | $14.26 | $14.87 | -0.27% | 167,883,865 |
| Apr 2018 | $15.07 | $15.25 | $14.38 | $14.91 | -1.26% | 174,325,270 |
| Mar 2018 | $15.72 | $16.60 | $14.68 | $15.10 | -3.82% | 170,628,173 |
| Feb 2018 | $16.14 | $16.53 | $14.97 | $15.70 | -2.97% | 235,867,792 |
| Jan 2018 | $14.71 | $16.33 | $14.49 | $16.18 | +11.13% | 228,928,669 |
| Dec 2017 | $14.45 | $14.93 | $13.92 | $14.56 | +1.11% | 176,687,974 |
| Nov 2017 | $13.94 | $14.77 | $13.04 | $14.40 | +4.35% | 173,657,712 |
| Oct 2017 | $14.01 | $14.27 | $13.60 | $13.80 | -1.15% | 167,098,322 |
| Sep 2017 | $12.63 | $14.05 | $12.14 | $13.96 | +10.88% | 189,715,837 |
| Aug 2017 | $13.34 | $13.56 | $12.47 | $12.59 | -4.98% | 164,021,281 |
| Jul 2017 | $13.64 | $13.92 | $12.90 | $13.25 | -2.00% | 203,044,681 |
| Jun 2017 | $12.60 | $13.79 | $12.32 | $13.52 | +7.81% | 204,612,408 |
| May 2017 | $12.94 | $13.33 | $12.23 | $12.54 | -2.49% | 182,641,340 |
| Apr 2017 | $13.52 | $13.52 | $12.52 | $12.86 | -3.96% | 209,531,193 |
| Mar 2017 | $14.48 | $14.74 | $12.37 | $13.39 | -5.30% | 277,836,631 |
| Feb 2017 | $13.70 | $14.34 | $13.16 | $14.14 | +4.51% | 170,612,702 |
| Jan 2017 | $13.46 | $14.17 | $12.86 | $13.53 | +2.34% | 242,782,741 |
| Dec 2016 | $12.60 | $13.64 | $12.55 | $13.22 | +6.10% | 316,485,890 |
| Nov 2016 | $10.65 | $12.68 | $10.07 | $12.46 | +17.55% | 346,968,029 |
| Oct 2016 | $9.83 | $10.86 | $9.57 | $10.60 | +7.51% | 229,898,740 |
| Sep 2016 | $10.05 | $10.11 | $9.52 | $9.86 | -1.50% | 252,432,600 |
| Aug 2016 | $9.54 | $10.01 | $9.21 | $10.01 | +5.37% | 394,286,800 |
| Jul 2016 | $8.89 | $9.54 | $8.23 | $9.50 | +6.26% | 184,579,700 |
| Jun 2016 | $10.33 | $10.60 | $8.05 | $8.94 | -14.45% | 301,253,700 |
| May 2016 | $10.14 | $10.65 | $9.62 | $10.45 | +3.88% | 196,983,800 |
| Apr 2016 | $9.51 | $10.36 | $9.22 | $10.06 | +5.45% | 238,206,400 |
| Mar 2016 | $8.85 | $9.86 | $8.80 | $9.54 | +9.03% | 259,448,200 |
| Feb 2016 | $8.56 | $8.99 | $7.95 | $8.75 | +1.98% | 321,554,600 |
| Jan 2016 | $10.76 | $10.81 | $7.83 | $8.58 | -22.42% | 436,939,800 |
| Dec 2015 | $11.75 | $11.87 | $10.68 | $11.06 | -5.39% | 222,036,500 |
| Nov 2015 | $11.04 | $11.79 | $11.00 | $11.69 | +6.56% | 147,778,700 |
| Oct 2015 | $10.62 | $11.44 | $10.21 | $10.97 | +3.49% | 196,722,300 |
| Sep 2015 | $10.70 | $11.05 | $10.16 | $10.60 | -2.84% | 184,934,000 |
| Aug 2015 | $11.70 | $11.88 | $10.00 | $10.91 | -6.51% | 201,703,200 |
| Jul 2015 | $11.44 | $11.90 | $11.01 | $11.67 | +3.18% | 181,522,300 |
| Jun 2015 | $11.15 | $11.72 | $10.94 | $11.31 | +1.62% | 208,220,900 |
| May 2015 | $10.96 | $11.49 | $10.81 | $11.13 | +2.49% | 158,798,300 |
| Apr 2015 | $11.03 | $11.32 | $10.67 | $10.86 | -1.72% | 194,811,700 |
| Mar 2015 | $10.91 | $11.30 | $10.68 | $11.05 | +1.01% | 187,780,600 |
| Feb 2015 | $10.09 | $11.02 | $9.98 | $10.94 | +9.18% | 173,524,200 |
| Jan 2015 | $10.60 | $10.60 | $9.63 | $10.02 | -4.75% | 223,767,000 |
| Dec 2014 | $10.11 | $10.74 | $9.91 | $10.52 | +4.06% | 179,135,100 |
| Nov 2014 | $9.95 | $10.34 | $9.78 | $10.11 | +2.02% | 177,889,300 |
| Oct 2014 | $9.73 | $9.91 | $8.80 | $9.91 | +1.85% | 226,073,900 |
| Sep 2014 | $9.89 | $10.30 | $9.66 | $9.73 | -1.12% | 156,783,400 |
| Aug 2014 | $9.78 | $9.95 | $9.41 | $9.84 | +0.20% | 135,586,800 |
| Jul 2014 | $9.56 | $10.01 | $9.29 | $9.82 | +2.94% | 183,113,000 |
| Jun 2014 | $9.28 | $9.72 | $9.21 | $9.54 | +2.91% | 154,670,700 |
| May 2014 | $9.18 | $9.47 | $8.89 | $9.27 | +1.20% | 182,056,500 |
| Apr 2014 | $10.02 | $10.29 | $8.99 | $9.16 | -8.12% | 271,145,500 |
| Mar 2014 | $9.50 | $10.11 | $9.44 | $9.97 | +4.62% | 196,280,000 |
| Feb 2014 | $9.02 | $9.59 | $8.66 | $9.53 | +5.07% | 209,243,700 |
| Jan 2014 | $9.60 | $9.91 | $9.07 | $9.07 | -6.01% | 226,970,200 |
| Dec 2013 | $9.17 | $9.73 | $8.92 | $9.65 | +5.23% | 179,472,500 |
| Nov 2013 | $8.88 | $9.25 | $8.64 | $9.17 | +4.20% | 173,542,300 |
| Oct 2013 | $8.30 | $9.06 | $8.04 | $8.80 | +6.54% | 236,161,800 |
| Sep 2013 | $8.33 | $8.74 | $8.10 | $8.26 | +0.24% | 212,083,900 |
| Aug 2013 | $8.60 | $8.78 | $8.14 | $8.24 | -3.63% | 171,283,800 |
| Jul 2013 | $7.95 | $8.66 | $7.90 | $8.55 | +8.64% | 251,520,900 |
| Jun 2013 | $7.75 | $7.96 | $7.38 | $7.87 | +1.55% | 207,398,700 |
| May 2013 | $7.15 | $7.95 | $7.05 | $7.75 | +8.09% | 192,522,600 |
| Apr 2013 | $7.40 | $7.51 | $6.82 | $7.17 | -2.71% | 210,774,400 |
| Mar 2013 | $7.00 | $7.55 | $6.94 | $7.37 | +4.84% | 201,469,900 |
| Feb 2013 | $7.02 | $7.24 | $6.75 | $7.03 | +1.01% | 216,838,500 |
| Jan 2013 | $6.59 | $7.10 | $6.48 | $6.96 | +8.92% | 239,424,200 |
| Dec 2012 | $6.18 | $6.51 | $5.99 | $6.39 | +3.57% | 208,347,100 |
| Nov 2012 | $6.39 | $6.57 | $5.81 | $6.17 | -3.59% | 248,382,400 |
| Oct 2012 | $6.95 | $7.25 | $6.27 | $6.40 | -7.25% | 277,828,700 |
| Sep 2012 | $6.58 | $7.24 | $6.48 | $6.90 | +4.70% | 183,098,200 |
| Aug 2012 | $6.23 | $6.65 | $6.11 | $6.59 | +5.95% | 180,485,500 |
| Jul 2012 | $6.40 | $6.79 | $6.16 | $6.22 | -2.81% | 227,435,400 |
| Jun 2012 | $6.38 | $6.45 | $5.83 | $6.40 | -2.14% | 266,703,800 |
| May 2012 | $6.69 | $6.83 | $6.11 | $6.54 | -2.24% | 256,796,100 |
| Apr 2012 | $6.45 | $6.74 | $6.15 | $6.69 | +3.72% | 272,484,500 |
| Mar 2012 | $5.89 | $6.58 | $5.49 | $6.45 | +10.26% | 279,417,600 |
| Feb 2012 | $5.74 | $6.15 | $5.71 | $5.85 | +2.27% | 258,701,900 |
| Jan 2012 | $5.63 | $6.11 | $5.56 | $5.72 | +4.19% | 337,894,400 |
| Dec 2011 | $5.21 | $5.69 | $4.97 | $5.49 | +4.57% | 240,602,400 |
| Nov 2011 | $4.99 | $5.52 | $4.66 | $5.25 | +1.35% | 299,938,100 |
| Oct 2011 | $4.77 | $5.59 | $4.52 | $5.18 | +7.92% | 423,496,100 |
| Sep 2011 | $5.02 | $5.17 | $4.46 | $4.80 | -4.38% | 299,533,100 |
| Aug 2011 | $6.15 | $6.16 | $4.47 | $5.02 | -17.02% | 451,441,900 |
| Jul 2011 | $6.56 | $6.74 | $5.92 | $6.05 | -7.77% | 354,888,800 |
| Jun 2011 | $6.55 | $6.60 | $6.00 | $6.56 | -0.61% | 317,762,500 |
| May 2011 | $6.81 | $6.88 | $6.27 | $6.60 | -2.80% | 233,287,900 |
| Apr 2011 | $6.81 | $6.92 | $6.34 | $6.79 | +2.26% | 271,436,800 |
| Mar 2011 | $6.87 | $6.88 | $6.38 | $6.64 | -2.92% | 305,735,600 |
| Feb 2011 | $7.29 | $7.70 | $6.68 | $6.84 | -5.52% | 358,631,800 |
| Jan 2011 | $6.96 | $7.44 | $6.66 | $7.24 | +5.39% | 501,943,600 |
| Dec 2010 | $5.98 | $7.00 | $5.90 | $6.87 | +17.64% | 725,790,000 |
| Nov 2010 | $5.66 | $6.23 | $5.50 | $5.84 | +3.18% | 254,656,800 |
| Oct 2010 | $5.73 | $6.05 | $5.43 | $5.66 | -0.53% | 310,858,200 |
| Sep 2010 | $5.43 | $6.15 | $5.36 | $5.69 | +7.36% | 304,725,900 |
| Aug 2010 | $6.18 | $6.40 | $5.04 | $5.30 | -12.54% | 292,857,800 |
| Jul 2010 | $5.45 | $6.45 | $5.20 | $6.06 | +9.39% | 353,522,100 |
| Jun 2010 | $6.09 | $6.30 | $5.40 | $5.54 | -10.06% | 315,164,700 |
| May 2010 | $6.84 | $6.95 | $5.62 | $6.16 | -8.88% | 600,633,800 |
| Apr 2010 | $5.48 | $7.40 | $5.26 | $6.76 | +25.42% | 780,592,700 |
| Mar 2010 | $4.86 | $5.81 | $4.75 | $5.39 | +12.06% | 506,609,600 |
| Feb 2010 | $4.85 | $4.95 | $4.40 | $4.81 | +0.42% | 347,692,300 |
| Jan 2010 | $3.71 | $5.09 | $3.65 | $4.79 | +31.23% | 612,342,500 |
| Dec 2009 | $3.88 | $3.92 | $3.60 | $3.65 | -4.45% | 316,782,600 |
| Nov 2009 | $3.91 | $3.99 | $3.50 | $3.82 | +0.26% | 419,597,900 |
| Oct 2009 | $4.69 | $4.77 | $3.68 | $3.81 | -19.11% | 508,064,400 |
| Sep 2009 | $4.48 | $4.85 | $3.87 | $4.71 | +3.29% | 726,164,300 |
| Aug 2009 | $4.16 | $4.97 | $4.05 | $4.56 | +11.49% | 464,229,100 |
| Jul 2009 | $4.20 | $4.23 | $3.26 | $4.09 | -2.15% | 595,819,500 |
| Jun 2009 | $4.10 | $4.77 | $3.80 | $4.18 | +6.63% | 764,139,200 |
| May 2009 | $2.83 | $6.18 | $2.63 | $3.92 | +40.50% | 717,264,900 |
| Apr 2009 | $1.64 | $4.00 | $1.55 | $2.79 | +68.07% | 560,914,900 |
| Mar 2009 | $1.35 | $2.25 | $1.02 | $1.66 | +13.70% | 350,790,500 |
| Feb 2009 | $2.85 | $3.05 | $1.00 | $1.46 | -49.31% | 457,433,800 |
| Jan 2009 | $7.88 | $8.00 | $2.84 | $2.88 | -62.40% | 262,540,100 |
| Dec 2008 | $7.75 | $8.26 | $6.52 | $7.66 | -4.25% | 105,234,900 |
| Nov 2008 | $9.50 | $10.91 | $5.26 | $8.00 | -15.34% | 119,650,800 |
| Oct 2008 | $8.25 | $11.65 | $6.01 | $9.45 | +18.27% | 201,020,500 |
| Sep 2008 | $7.65 | $13.50 | $7.44 | $7.99 | +9.15% | 219,207,300 |
| Aug 2008 | $7.07 | $8.33 | $6.79 | $7.32 | +4.27% | 205,139,200 |
| Jul 2008 | $5.84 | $8.37 | $4.37 | $7.02 | +21.66% | 340,762,500 |
| Jun 2008 | $8.90 | $8.90 | $4.94 | $5.77 | -35.24% | 344,143,300 |
| May 2008 | $9.39 | $10.14 | $8.88 | $8.91 | -5.11% | 155,011,800 |
| Apr 2008 | $11.24 | $11.75 | $8.92 | $9.39 | -12.65% | 204,923,900 |
| Mar 2008 | $12.22 | $12.58 | $9.64 | $10.75 | -12.03% | 194,833,500 |
| Feb 2008 | $13.75 | $14.13 | $12.20 | $12.22 | -9.14% | 112,392,500 |
| Jan 2008 | $14.85 | $14.87 | $10.10 | $13.45 | -8.88% | 159,221,200 |
| Dec 2007 | $15.88 | $16.86 | $13.62 | $14.76 | -5.93% | 81,646,900 |
| Nov 2007 | $17.71 | $17.91 | $13.50 | $15.69 | -12.40% | 108,309,800 |
| Oct 2007 | $17.13 | $18.39 | $16.55 | $17.91 | +5.48% | 68,481,500 |
| Sep 2007 | $17.20 | $18.50 | $16.64 | $16.98 | -1.34% | 53,545,400 |
| Aug 2007 | $19.05 | $19.59 | $16.05 | $17.21 | -10.36% | 96,200,400 |
| Jul 2007 | $22.68 | $22.93 | $19.00 | $19.20 | -15.57% | 87,455,900 |
| Jun 2007 | $22.47 | $22.96 | $21.74 | $22.74 | +1.25% | 67,693,400 |
| May 2007 | $22.28 | $22.76 | $22.06 | $22.46 | +1.26% | 35,496,000 |
| Apr 2007 | $21.94 | $22.59 | $21.30 | $22.18 | +1.51% | 34,665,100 |
| Mar 2007 | $23.03 | $23.12 | $21.61 | $21.85 | -5.62% | 47,047,400 |
| Feb 2007 | $23.27 | $24.10 | $23.04 | $23.15 | -0.56% | 35,875,700 |
| Jan 2007 | $23.84 | $24.14 | $22.84 | $23.28 | -1.98% | 53,983,200 |
| Dec 2006 | $24.24 | $24.97 | $22.87 | $23.75 | -2.30% | 42,656,900 |
| Nov 2006 | $24.42 | $24.88 | $24.16 | $24.31 | -0.41% | 17,680,200 |
| Oct 2006 | $24.05 | $24.48 | $23.49 | $24.41 | +2.01% | 25,054,100 |
| Sep 2006 | $23.97 | $24.32 | $23.75 | $23.93 | +0.04% | 22,417,100 |
| Aug 2006 | $24.28 | $24.82 | $23.60 | $23.92 | -1.77% | 21,152,500 |
| Jul 2006 | $23.74 | $24.50 | $23.00 | $24.35 | +3.27% | 21,470,800 |
| Jun 2006 | $23.59 | $24.22 | $23.13 | $23.58 | +0.26% | 25,232,400 |
| May 2006 | $24.10 | $24.28 | $23.15 | $23.52 | -2.61% | 17,817,500 |
| Apr 2006 | $24.30 | $24.41 | $23.12 | $24.15 | +0.08% | 23,894,200 |
| Mar 2006 | $24.21 | $24.44 | $23.03 | $24.13 | +0.33% | 40,717,300 |
| Feb 2006 | $23.04 | $24.28 | $22.56 | $24.05 | +3.66% | 23,589,300 |
| Jan 2006 | $23.89 | $24.75 | $22.70 | $23.20 | -2.32% | 26,325,900 |
| Dec 2005 | $23.86 | $24.59 | $23.51 | $23.75 | -0.88% | 14,927,300 |
| Nov 2005 | $23.16 | $24.64 | $23.14 | $23.96 | +3.01% | 21,569,800 |
| Oct 2005 | $22.55 | $23.42 | $20.97 | $23.26 | +3.52% | 20,605,800 |
| Sep 2005 | $24.00 | $24.21 | $22.31 | $22.47 | -6.34% | 18,773,600 |
| Aug 2005 | $24.87 | $25.15 | $23.21 | $23.99 | -3.81% | 25,022,800 |
| Jul 2005 | $24.39 | $25.41 | $23.64 | $24.94 | +3.31% | 15,645,200 |
| Jun 2005 | $23.27 | $24.75 | $23.00 | $24.14 | +3.52% | 16,521,700 |
| May 2005 | $23.40 | $24.35 | $22.92 | $23.32 | -0.72% | 13,608,700 |
| Apr 2005 | $23.70 | $24.05 | $22.57 | $23.49 | -1.72% | 15,489,300 |
| Mar 2005 | $22.60 | $23.92 | $22.48 | $23.90 | +6.22% | 19,376,300 |
| Feb 2005 | $23.00 | $23.48 | $22.15 | $22.50 | -2.05% | 11,489,600 |
| Jan 2005 | $24.71 | $24.78 | $22.54 | $22.97 | -7.15% | 20,127,500 |
| Dec 2004 | $24.39 | $24.90 | $23.11 | $24.74 | +1.98% | 14,834,100 |
| Nov 2004 | $23.90 | $24.67 | $23.56 | $24.26 | +1.29% | 16,630,400 |
| Oct 2004 | $25.00 | $25.38 | $23.11 | $23.95 | -3.85% | 20,729,700 |
| Sep 2004 | $24.55 | $25.15 | $23.90 | $24.91 | +0.97% | 14,816,100 |
| Aug 2004 | $24.43 | $25.07 | $22.87 | $24.67 | +0.98% | 17,958,600 |
| Jul 2004 | $23.16 | $24.99 | $22.70 | $24.43 | +6.31% | 17,984,700 |
| Jun 2004 | $22.75 | $23.10 | $21.62 | $22.98 | +0.92% | 19,504,000 |
| May 2004 | $21.37 | $23.12 | $21.00 | $22.77 | +6.40% | 17,377,200 |
| Apr 2004 | $22.17 | $22.31 | $20.89 | $21.40 | -2.86% | 17,976,700 |
| Mar 2004 | $23.16 | $23.78 | $21.17 | $22.03 | -4.76% | 17,682,400 |
| Feb 2004 | $22.33 | $23.25 | $22.00 | $23.13 | +3.58% | 14,552,900 |
| Jan 2004 | $22.58 | $23.16 | $21.00 | $22.33 | -0.76% | 17,429,600 |
| Dec 2003 | $21.83 | $22.55 | $21.62 | $22.50 | +2.32% | 14,023,000 |
| Nov 2003 | $21.58 | $22.30 | $21.04 | $21.99 | +1.81% | 10,054,600 |
| Oct 2003 | $19.90 | $21.76 | $19.85 | $21.60 | +8.82% | 15,419,500 |
| Sep 2003 | $20.00 | $20.71 | $19.71 | $19.85 | -0.60% | 14,752,600 |
| Aug 2003 | $20.38 | $20.50 | $19.66 | $19.97 | -2.49% | 10,495,300 |
| Jul 2003 | $19.55 | $20.89 | $19.22 | $20.48 | +4.97% | 16,980,800 |
| Jun 2003 | $20.46 | $21.54 | $18.35 | $19.51 | -4.78% | 22,725,500 |
| May 2003 | $19.28 | $20.52 | $19.01 | $20.49 | +5.73% | 14,347,300 |
| Apr 2003 | $18.66 | $19.84 | $18.03 | $19.38 | +4.25% | 19,622,200 |
| Mar 2003 | $19.23 | $19.55 | $17.78 | $18.59 | -3.18% | 25,563,600 |
| Feb 2003 | $19.03 | $19.42 | $18.07 | $19.20 | +1.21% | 12,854,800 |
| Jan 2003 | $18.83 | $19.80 | $18.46 | $18.97 | +1.39% | 16,453,600 |
| Dec 2002 | $19.53 | $19.84 | $18.00 | $18.71 | -4.39% | 17,467,500 |
| Nov 2002 | $18.77 | $19.98 | $17.66 | $19.57 | +3.49% | 17,026,900 |
| Oct 2002 | $18.26 | $19.75 | $16.16 | $18.91 | +3.96% | 24,170,000 |
| Sep 2002 | $19.99 | $20.28 | $17.83 | $18.19 | -9.91% | 20,084,100 |
| Aug 2002 | $19.60 | $20.43 | $18.33 | $20.19 | +2.28% | 19,372,800 |
| Jul 2002 | $19.50 | $19.99 | $16.00 | $19.74 | +1.65% | 24,297,100 |
| Jun 2002 | $19.91 | $20.15 | $18.59 | $19.42 | -2.75% | 19,993,400 |
| May 2002 | $20.33 | $21.77 | $19.71 | $19.97 | -1.58% | 23,250,500 |
| Apr 2002 | $19.55 | $20.55 | $19.36 | $20.29 | +2.99% | 18,450,100 |
| Mar 2002 | $18.40 | $20.31 | $18.40 | $19.70 | +6.78% | 17,426,500 |
| Feb 2002 | $17.47 | $18.69 | $16.66 | $18.45 | +5.37% | 16,520,500 |
| Jan 2002 | $17.26 | $18.00 | $16.78 | $17.51 | +1.86% | 15,725,600 |
| Dec 2001 | $16.16 | $17.38 | $16.00 | $17.19 | +6.18% | 13,659,700 |
| Nov 2001 | $15.41 | $16.93 | $15.21 | $16.19 | +4.93% | 15,178,000 |
| Oct 2001 | $17.27 | $17.49 | $14.51 | $15.43 | -10.86% | 19,921,200 |
| Sep 2001 | $18.12 | $18.32 | $15.59 | $17.31 | -4.79% | 14,974,300 |
| Aug 2001 | $18.28 | $19.28 | $17.92 | $18.18 | -0.71% | 18,483,700 |
| Jul 2001 | $16.17 | $18.67 | $15.15 | $18.31 | +11.99% | 24,177,400 |
| Jun 2001 | $14.98 | $17.00 | $14.50 | $16.35 | +9.15% | 13,151,800 |
| May 2001 | $14.97 | $15.36 | $14.40 | $14.98 | -0.60% | 13,052,400 |
| Apr 2001 | $14.25 | $15.27 | $13.85 | $15.07 | +5.75% | 14,978,100 |
| Mar 2001 | $14.94 | $15.94 | $12.63 | $14.25 | -4.60% | 10,678,600 |
| Feb 2001 | $15.41 | $15.75 | $14.13 | $14.94 | -3.24% | 12,389,900 |
| Jan 2001 | $16.19 | $18.00 | $14.81 | $15.44 | -4.63% | 15,730,200 |
| Dec 2000 | $15.06 | $16.38 | $14.38 | $16.19 | +6.15% | 16,530,300 |
| Nov 2000 | $14.28 | $15.44 | $13.38 | $15.25 | +6.09% | 12,436,500 |
| Oct 2000 | $15.22 | $15.31 | $12.52 | $14.38 | -2.13% | 14,237,200 |
| Sep 2000 | $17.00 | $18.81 | $14.63 | $14.69 | -12.96% | 14,789,100 |
| Aug 2000 | $15.75 | $17.63 | $15.75 | $16.88 | +7.57% | 8,872,300 |
| Jul 2000 | $14.49 | $17.38 | $14.38 | $15.69 | +9.13% | 8,899,540 |
| Jun 2000 | $17.50 | $18.69 | $14.09 | $14.38 | -18.39% | 11,718,850 |
| May 2000 | $16.76 | $17.67 | $15.00 | $17.61 | +6.16% | 13,663,980 |
| Apr 2000 | $20.45 | $21.31 | $16.36 | $16.59 | -18.44% | 12,757,910 |
| Mar 2000 | $18.92 | $20.68 | $16.14 | $20.34 | +7.19% | 14,800,500 |
| Feb 2000 | $19.26 | $20.00 | $18.18 | $18.98 | -3.19% | 22,067,540 |
| Jan 2000 | $21.53 | $21.82 | $17.84 | $19.60 | -9.69% | 16,485,150 |
| Dec 1999 | $24.72 | $26.19 | $19.49 | $21.70 | -13.77% | 13,434,740 |
| Nov 1999 | $26.82 | $27.95 | $24.32 | $25.17 | -6.54% | 7,436,550 |
| Oct 1999 | $24.09 | $27.27 | $22.78 | $26.93 | +11.53% | 10,179,180 |
| Sep 1999 | $26.70 | $28.18 | $22.44 | $24.15 | -11.27% | 10,798,370 |
| Aug 1999 | $27.50 | $28.81 | $25.80 | $27.22 | -0.62% | 7,171,340 |
| Jul 1999 | $28.87 | $30.79 | $26.99 | $27.39 | -5.32% | 8,355,644 |
| Jun 1999 | $28.82 | $30.89 | $28.15 | $28.93 | +1.08% | 11,239,206 |
| May 1999 | $29.24 | $30.27 | $27.07 | $28.62 | -2.29% | 7,801,233 |
| Apr 1999 | $25.67 | $29.86 | $25.16 | $29.29 | +14.55% | 9,676,007 |
| Mar 1999 | $26.45 | $27.69 | $25.10 | $25.57 | -2.56% | 10,464,806 |
| Feb 1999 | $26.65 | $27.63 | $25.10 | $26.24 | +2.01% | 9,325,833 |
| Jan 1999 | $24.85 | $26.76 | $24.69 | $25.72 | +3.53% | 12,862,663 |
| Dec 1998 | $23.76 | $25.31 | $23.14 | $24.85 | +1.48% | 8,075,056 |
| Nov 1998 | $23.97 | $26.03 | $23.40 | $24.48 | +3.04% | 7,536,001 |
| Oct 1998 | $20.56 | $23.97 | $19.52 | $23.76 | +14.43% | 9,207,011 |
| Sep 1998 | $19.27 | $22.83 | $18.18 | $20.76 | +10.44% | 9,838,026 |
| Aug 1998 | $24.90 | $25.10 | $18.80 | $18.80 | -24.79% | 7,388,865 |
| Jul 1998 | $25.45 | $28.00 | $24.02 | $25.00 | -0.67% | 8,889,628 |
| Jun 1998 | $24.70 | $26.20 | $24.42 | $25.17 | +2.29% | 7,042,053 |
| May 1998 | $26.48 | $26.86 | $24.46 | $24.61 | -7.91% | 6,189,419 |
| Apr 1998 | $27.19 | $28.55 | $25.92 | $26.72 | -2.40% | 9,963,865 |
| Mar 1998 | $27.14 | $28.08 | $26.30 | $27.38 | +1.57% | 7,568,466 |
| Feb 1998 | $25.36 | $27.61 | $25.36 | $26.95 | +6.30% | 5,541,220 |
| Jan 1998 | $26.77 | $28.27 | $24.04 | $25.36 | -6.25% | 8,077,575 |
| Dec 1997 | $25.54 | $28.83 | $25.36 | $27.05 | +5.88% | 7,617,051 |
| Nov 1997 | $24.61 | $26.39 | $24.14 | $25.54 | +5.22% | 5,617,221 |
| Oct 1997 | $27.09 | $29.21 | $23.67 | $24.28 | -10.40% | 15,093,007 |
| Sep 1997 | $24.23 | $28.36 | $24.23 | $27.09 | +11.39% | 11,646,781 |
| Aug 1997 | $21.41 | $26.44 | $21.08 | $24.32 | +13.60% | 41,524,272 |
| Jul 1997 | $20.15 | $21.88 | $19.89 | $21.41 | +6.72% | 7,006,706 |
| Jun 1997 | $19.47 | $20.32 | $19.30 | $20.06 | +3.52% | 5,063,004 |
| May 1997 | $19.47 | $20.75 | $19.12 | $19.38 | -0.87% | 6,156,396 |
| Apr 1997 | $17.84 | $20.02 | $17.59 | $19.55 | +9.05% | 5,552,012 |
| Mar 1997 | $19.38 | $20.32 | $17.93 | $17.93 | -7.89% | 3,769,178 |
| Feb 1997 | $18.19 | $21.69 | $18.19 | $19.47 | +7.04% | 10,046,653 |
| Jan 1997 | $18.01 | $18.53 | $17.08 | $18.19 | +0.95% | 4,801,808 |
| Dec 1996 | $17.08 | $19.72 | $16.82 | $18.01 | +6.03% | 7,602,192 |
| Nov 1996 | $16.31 | $17.25 | $16.05 | $16.99 | +3.65% | 3,983,962 |
| Oct 1996 | $15.71 | $16.48 | $15.62 | $16.39 | +4.35% | 5,697,693 |
| Sep 1996 | $15.45 | $16.05 | $15.28 | $15.71 | +1.66% | 3,195,250 |
| Aug 1996 | $15.03 | $15.71 | $14.94 | $15.45 | +2.26% | 3,900,950 |
| Jul 1996 | $14.94 | $15.62 | $14.51 | $15.11 | +1.94% | 5,848,361 |
| Jun 1996 | $15.37 | $15.64 | $14.75 | $14.82 | -3.54% | 2,887,000 |
| May 1996 | $14.90 | $15.68 | $14.82 | $15.37 | +2.06% | 4,115,659 |
| Apr 1996 | $14.94 | $15.14 | $14.67 | $15.06 | +1.57% | 3,508,819 |
| Mar 1996 | $14.51 | $15.14 | $14.44 | $14.82 | +2.14% | 7,061,121 |
| Feb 1996 | $14.82 | $14.98 | $14.36 | $14.51 | -2.09% | 8,247,100 |
| Jan 1996 | $14.67 | $14.98 | $13.97 | $14.82 | -0.52% | 7,185,288 |
| Dec 1995 | $15.06 | $15.76 | $14.13 | $14.90 | -1.54% | 4,945,394 |
| Nov 1995 | $14.75 | $15.21 | $14.59 | $15.14 | +2.09% | 5,350,759 |
| Oct 1995 | $13.89 | $14.98 | $13.89 | $14.82 | +6.11% | 6,404,676 |
| Sep 1995 | $13.58 | $14.05 | $13.58 | $13.97 | +2.27% | 5,872,242 |
| Aug 1995 | $13.19 | $13.66 | $12.81 | $13.66 | +3.53% | 6,226,231 |
| Jul 1995 | $12.88 | $14.67 | $12.57 | $13.19 | +2.41% | 13,656,802 |
| Jun 1995 | $12.11 | $13.12 | $11.95 | $12.88 | +5.73% | 4,441,624 |
| May 1995 | $11.80 | $12.26 | $11.33 | $12.19 | +4.32% | 4,830,885 |
| Apr 1995 | $11.33 | $11.80 | $11.18 | $11.68 | +3.08% | 3,329,085 |
| Mar 1995 | $11.64 | $11.64 | $10.87 | $11.33 | -1.35% | 5,052,171 |
| Feb 1995 | $11.33 | $11.80 | $11.25 | $11.49 | +1.37% | 4,413,442 |
| Jan 1995 | $10.56 | $11.64 | $10.48 | $11.33 | +5.80% | 5,687,196 |
| Dec 1994 | $11.41 | $11.72 | $10.32 | $10.71 | -7.07% | 8,111,818 |
| Nov 1994 | $11.02 | $11.56 | $10.63 | $11.53 | +6.07% | 13,680,799 |
| Oct 1994 | $11.25 | $11.49 | $10.79 | $10.87 | -3.45% | 8,110,207 |
| Sep 1994 | $13.27 | $13.27 | $11.25 | $11.25 | -15.20% | 10,887,050 |
| Aug 1994 | $12.65 | $13.43 | $12.57 | $13.27 | +6.34% | 7,126,668 |
| Jul 1994 | $12.60 | $13.10 | $12.17 | $12.48 | -0.99% | 5,787,369 |
| Jun 1994 | $13.16 | $13.78 | $12.42 | $12.60 | -3.79% | 5,813,535 |
| May 1994 | $12.11 | $13.23 | $11.86 | $13.10 | +9.33% | 7,257,964 |
| Apr 1994 | $11.36 | $12.54 | $11.11 | $11.98 | +4.89% | 8,638,773 |
| Mar 1994 | $11.24 | $11.98 | $10.99 | $11.43 | +1.66% | 5,150,209 |
| Feb 1994 | $11.80 | $11.98 | $11.05 | $11.24 | -5.24% | 6,409,428 |
| Jan 1994 | $11.86 | $11.92 | $10.99 | $11.86 | +1.06% | 10,725,996 |
| Dec 1993 | $11.49 | $12.05 | $10.74 | $11.74 | +3.28% | 9,855,718 |
| Nov 1993 | $12.42 | $12.60 | $10.06 | $11.36 | -9.41% | 8,226,081 |
| Oct 1993 | $13.23 | $13.29 | $11.86 | $12.54 | -5.61% | 7,534,973 |
| Sep 1993 | $13.29 | $13.54 | $12.48 | $13.29 | +0.94% | 6,779,844 |
| Aug 1993 | $13.29 | $13.41 | $12.67 | $13.16 | -0.93% | 7,046,989 |
| Jul 1993 | $13.47 | $14.34 | $12.85 | $13.29 | -1.38% | 5,553,845 |
| Jun 1993 | $12.98 | $13.47 | $12.05 | $13.47 | +3.83% | 5,483,182 |
| May 1993 | $12.67 | $13.29 | $11.86 | $12.98 | +2.45% | 6,491,967 |
| Apr 1993 | $12.11 | $13.85 | $11.86 | $12.67 | +4.62% | 7,527,520 |
| Mar 1993 | $12.23 | $13.04 | $11.80 | $12.11 | -1.02% | 4,902,192 |
| Feb 1993 | $11.61 | $12.48 | $11.49 | $12.23 | +5.35% | 5,584,846 |
| Jan 1993 | $11.18 | $11.74 | $10.68 | $11.61 | +2.75% | 10,522,269 |
| Dec 1992 | $10.12 | $11.55 | $10.00 | $11.30 | +12.35% | 5,552,433 |
| Nov 1992 | $9.81 | $10.06 | $9.44 | $10.06 | +2.53% | 5,377,494 |
| Oct 1992 | $9.69 | $9.87 | $8.94 | $9.81 | +1.28% | 3,036,215 |
| Sep 1992 | $9.38 | $9.87 | $9.19 | $9.69 | +1.96% | 2,319,134 |
| Aug 1992 | $9.93 | $9.93 | $8.94 | $9.50 | -3.41% | 5,231,541 |
| Jul 1992 | $10.08 | $10.13 | $9.29 | $9.84 | -2.94% | 4,364,732 |
| Jun 1992 | $9.93 | $10.68 | $8.99 | $10.13 | +2.00% | 5,213,019 |
| May 1992 | $9.49 | $10.13 | $9.04 | $9.93 | +4.71% | 3,652,585 |
| Apr 1992 | $8.84 | $9.49 | $8.10 | $9.49 | +6.70% | 5,737,191 |
| Mar 1992 | $8.39 | $9.19 | $8.05 | $8.89 | +5.92% | 3,549,413 |
| Feb 1992 | $8.30 | $8.74 | $8.30 | $8.39 | +0.60% | 2,269,559 |
| Jan 1992 | $7.75 | $8.54 | $7.60 | $8.35 | +7.69% | 4,123,660 |
| Dec 1991 | $7.50 | $7.75 | $7.45 | $7.75 | +3.31% | 3,403,963 |
| Nov 1991 | $7.70 | $7.90 | $7.45 | $7.50 | -3.82% | 3,963,111 |
| Oct 1991 | $7.80 | $7.90 | $7.55 | $7.80 | +1.95% | 3,985,760 |
| Sep 1991 | $7.50 | $7.85 | $7.15 | $7.65 | +1.99% | 4,562,274 |
| Aug 1991 | $7.15 | $7.80 | $7.05 | $7.50 | +2.72% | 4,403,991 |
| Jul 1991 | $6.76 | $7.45 | $6.46 | $7.30 | +6.52% | 3,464,107 |
| Jun 1991 | $6.95 | $7.05 | $6.56 | $6.86 | -2.13% | 2,164,123 |
| May 1991 | $6.31 | $7.00 | $6.26 | $7.00 | +11.02% | 2,842,299 |
| Apr 1991 | $6.31 | $6.36 | $6.06 | $6.31 | -2.31% | 2,967,364 |
| Mar 1991 | $6.16 | $6.56 | $5.81 | $6.46 | +4.84% | 2,982,967 |
| Feb 1991 | $5.07 | $6.16 | $5.07 | $6.16 | +21.57% | 4,534,090 |
| Jan 1991 | $4.57 | $5.36 | $4.42 | $5.07 | +14.61% | 4,264,330 |
| Dec 1990 | $4.67 | $5.07 | $4.37 | $4.42 | -6.31% | 4,418,837 |
| Nov 1990 | $4.57 | $4.87 | $4.37 | $4.72 | +3.26% | 2,982,214 |
| Oct 1990 | $4.37 | $4.57 | $3.63 | $4.57 | +8.23% | 8,046,761 |
| Sep 1990 | $5.12 | $5.17 | $4.17 | $4.22 | -17.48% | 3,922,854 |
| Aug 1990 | $5.66 | $5.66 | $4.87 | $5.12 | -9.65% | 4,795,547 |
| Jul 1990 | $6.23 | $6.36 | $5.46 | $5.66 | -9.13% | 2,106,672 |
| Jun 1990 | $6.50 | $6.68 | $6.23 | $6.23 | -3.50% | 2,277,287 |
| May 1990 | $6.05 | $6.50 | $6.05 | $6.46 | +5.15% | 2,259,570 |
| Apr 1990 | $6.41 | $6.46 | $5.96 | $6.14 | -4.90% | 2,476,586 |
| Mar 1990 | $6.59 | $6.77 | $6.32 | $6.46 | -2.06% | 3,019,682 |
| Feb 1990 | $6.64 | $6.95 | $6.50 | $6.59 | -0.68% | 2,479,076 |
| Jan 1990 | $7.23 | $7.41 | $6.50 | $6.64 | -8.13% | 4,080,127 |
| Dec 1989 | $6.95 | $7.59 | $6.68 | $7.23 | +3.90% | 3,517,933 |
| Nov 1989 | $7.32 | $7.50 | $6.77 | $6.95 | -4.94% | 2,877,678 |
| Oct 1989 | $7.86 | $7.86 | $7.14 | $7.32 | -6.90% | 2,276,456 |
| Sep 1989 | $7.95 | $8.04 | $7.59 | $7.86 | -1.14% | 5,533,359 |
| Aug 1989 | $7.50 | $8.13 | $7.04 | $7.95 | +6.02% | 4,350,287 |
| Jul 1989 | $6.95 | $7.68 | $6.77 | $7.50 | -6.22% | 2,291,403 |
| Jun 1989 | $7.86 | $8.40 | $7.77 | $7.99 | +1.72% | 2,180,132 |
| May 1989 | $7.23 | $7.95 | $7.13 | $7.86 | +7.41% | 1,779,587 |
| Apr 1989 | $6.68 | $7.41 | $6.68 | $7.32 | +9.46% | 2,050,306 |
| Mar 1989 | $6.68 | $6.95 | $6.55 | $6.68 | 0.00% | 1,973,629 |
| Feb 1989 | $6.68 | $6.77 | $6.50 | $6.68 | 0.00% | 1,952,870 |
| Jan 1989 | $6.23 | $6.68 | $6.14 | $6.68 | +7.25% | 2,948,544 |
| Dec 1988 | $6.68 | $6.68 | $6.23 | $6.23 | -6.76% | 2,684,192 |
| Nov 1988 | $6.68 | $6.77 | $6.41 | $6.68 | 0.00% | 3,132,896 |
| Oct 1988 | $6.86 | $7.04 | $6.50 | $6.68 | -2.63% | 1,494,481 |
| Sep 1988 | $6.50 | $7.04 | $6.14 | $6.86 | +5.55% | 2,457,209 |
| Aug 1988 | $7.32 | $7.32 | $6.32 | $6.50 | -9.09% | 1,759,935 |
| Jul 1988 | $7.30 | $7.37 | $7.08 | $7.15 | -1.98% | 1,366,040 |
| Jun 1988 | $6.79 | $7.37 | $6.79 | $7.30 | +7.45% | 1,911,002 |
| May 1988 | $6.50 | $6.86 | $6.36 | $6.79 | +4.44% | 1,478,143 |
| Apr 1988 | $6.79 | $6.86 | $6.36 | $6.50 | -4.26% | 1,157,050 |
| Mar 1988 | $6.58 | $7.01 | $6.58 | $6.79 | +3.30% | 3,089,508 |
| Feb 1988 | $6.36 | $6.58 | $6.29 | $6.58 | +3.41% | 1,612,049 |
| Jan 1988 | $5.56 | $6.36 | $5.56 | $6.36 | +14.28% | 2,033,834 |
| Dec 1987 | $6.00 | $6.14 | $5.56 | $5.56 | -7.23% | 2,216,531 |
| Nov 1987 | $5.92 | $6.14 | $5.42 | $6.00 | +1.22% | 4,087,046 |
| Oct 1987 | $7.15 | $7.30 | $5.64 | $5.92 | -17.17% | 3,673,915 |
| Sep 1987 | $7.51 | $7.59 | $7.15 | $7.15 | -4.81% | 2,097,502 |
| Aug 1987 | $6.86 | $7.66 | $6.72 | $7.51 | +9.47% | 2,985,702 |
| Jul 1987 | $6.90 | $7.30 | $6.79 | $6.86 | -0.48% | 1,351,159 |
| Jun 1987 | $6.57 | $7.23 | $6.57 | $6.90 | +5.00% | 2,035,877 |
| May 1987 | $6.31 | $6.63 | $6.17 | $6.57 | +4.17% | 2,399,359 |
| Apr 1987 | $6.96 | $7.03 | $6.24 | $6.31 | -9.43% | 2,268,047 |
| Mar 1987 | $7.36 | $7.75 | $6.96 | $6.96 | -3.63% | 1,676,963 |
| Feb 1987 | $6.83 | $7.36 | $6.77 | $7.23 | +5.77% | 1,896,196 |
| Jan 1987 | $6.31 | $7.69 | $6.31 | $6.83 | +8.33% | 3,607,409 |
| Dec 1986 | $6.63 | $6.90 | $5.85 | $6.31 | -4.95% | 4,813,564 |
| Nov 1986 | $6.50 | $6.70 | $6.31 | $6.63 | +2.02% | 3,013,659 |
| Oct 1986 | $7.23 | $7.23 | $6.37 | $6.50 | -10.00% | 2,061,381 |
| Sep 1986 | $7.49 | $7.55 | $6.31 | $7.23 | -3.51% | 1,843,667 |
| Aug 1986 | $7.82 | $7.95 | $7.16 | $7.49 | -4.20% | 1,973,839 |
| Jul 1986 | $9.52 | $9.92 | $7.82 | $7.82 | -17.93% | 2,158,431 |
| Jun 1986 | $8.28 | $9.66 | $8.28 | $9.52 | +15.08% | 3,590,283 |
| May 1986 | $7.95 | $8.34 | $7.42 | $8.28 | +4.13% | 5,764,702 |
| Apr 1986 | $8.34 | $8.60 | $7.85 | $7.95 | -4.72% | 1,863,842 |
| Mar 1986 | $7.36 | $8.67 | $7.29 | $8.34 | +13.39% | 2,086,878 |
| Feb 1986 | $6.83 | $7.42 | $6.83 | $7.36 | +7.69% | 1,456,211 |
| Jan 1986 | $6.90 | $6.96 | $6.44 | $6.83 | -0.95% | 2,039,305 |
| Dec 1985 | $6.96 | $7.16 | $6.83 | $6.90 | -0.94% | 1,038,681 |
| Nov 1985 | $5.98 | $7.03 | $5.85 | $6.96 | +16.49% | 1,832,634 |
| Oct 1985 | $6.04 | $6.17 | $5.91 | $5.98 | -1.09% | 604,789 |
| Sep 1985 | $6.11 | $6.24 | $5.52 | $6.04 | -1.08% | 2,233,413 |
| Aug 1985 | $6.31 | $6.31 | $5.91 | $6.11 | 0.00% | 1,536,897 |
| Jul 1985 | $6.08 | $6.54 | $5.94 | $6.11 | +0.54% | 2,684,816 |
| Jun 1985 | $5.88 | $6.11 | $5.88 | $6.08 | +3.35% | 2,088,019 |
| May 1985 | $5.68 | $5.94 | $5.42 | $5.88 | +3.47% | 1,856,609 |
| Apr 1985 | $5.02 | $5.81 | $5.02 | $5.68 | +13.07% | 2,679,486 |
| Mar 1985 | $4.83 | $5.06 | $4.73 | $5.02 | +4.08% | 4,379,284 |
| Feb 1985 | $4.73 | $5.45 | $4.70 | $4.83 | +2.08% | 1,903,803 |
| Jan 1985 | $4.66 | $4.79 | $4.47 | $4.73 | 0.00% | 1,767,547 |
| Dec 1984 | $4.66 | $4.76 | $4.60 | $4.73 | +1.41% | 1,643,466 |
| Nov 1984 | $4.14 | $4.76 | $4.14 | $4.66 | +12.70% | 3,183,411 |
| Oct 1984 | $4.20 | $4.27 | $4.11 | $4.14 | -1.56% | 2,415,343 |
| Sep 1984 | $3.91 | $4.24 | $3.88 | $4.20 | +7.56% | 1,324,520 |
| Aug 1984 | $3.50 | $4.04 | $3.50 | $3.91 | +13.33% | 1,629,007 |
| Jul 1984 | $3.81 | $3.84 | $3.42 | $3.45 | -9.48% | 1,588,661 |
| Jun 1984 | $3.53 | $3.91 | $3.53 | $3.81 | +9.43% | 1,401,400 |
| May 1984 | $3.61 | $3.68 | $3.43 | $3.48 | -3.63% | 760,456 |
| Apr 1984 | $3.92 | $3.97 | $3.38 | $3.61 | -7.95% | 1,395,311 |
| Mar 1984 | $3.84 | $3.94 | $3.81 | $3.92 | +2.14% | 567,106 |
| Feb 1984 | $4.01 | $4.14 | $3.78 | $3.84 | -4.10% | 1,163,900 |
| Jan 1984 | $3.88 | $4.14 | $3.81 | $4.01 | +3.39% | 1,412,816 |
| Dec 1983 | $3.81 | $3.88 | $3.79 | $3.88 | +1.72% | 764,264 |
| Nov 1983 | $3.51 | $3.81 | $3.45 | $3.81 | +8.41% | 1,311,574 |
| Oct 1983 | $3.84 | $3.88 | $3.51 | $3.51 | -8.55% | 817,545 |
| Sep 1983 | $3.68 | $4.11 | $3.68 | $3.84 | +6.36% | 1,001,763 |
| Aug 1983 | $3.88 | $4.07 | $3.38 | $3.61 | -6.78% | 798,516 |
| Jul 1983 | $4.14 | $4.30 | $3.81 | $3.88 | -3.28% | 1,301,685 |
| Jun 1983 | $4.04 | $4.24 | $4.01 | $4.01 | -0.81% | 2,028,647 |
| May 1983 | $4.14 | $4.27 | $4.01 | $4.04 | -2.38% | 1,823,877 |
| Apr 1983 | $3.48 | $4.20 | $3.48 | $4.14 | +21.16% | 2,471,675 |
| Mar 1983 | $3.22 | $3.48 | $3.15 | $3.42 | +6.12% | 1,138,782 |
| Feb 1983 | $3.28 | $3.32 | $3.22 | $3.22 | -2.00% | 481,091 |
| Jan 1983 | $3.28 | $3.35 | $3.22 | $3.28 | 0.00% | 637,141 |
| Dec 1982 | $3.45 | $3.48 | $3.25 | $3.28 | -3.85% | 523,717 |
| Nov 1982 | $3.19 | $3.78 | $3.19 | $3.42 | +7.22% | 1,137,258 |
| Oct 1982 | $3.12 | $3.45 | $3.09 | $3.19 | +5.43% | 758,172 |
| Sep 1982 | $3.09 | $3.15 | $2.89 | $3.02 | -2.13% | 691,187 |
| Aug 1982 | $2.73 | $3.22 | $2.66 | $3.09 | +13.26% | 497,076 |
| Jul 1982 | $2.69 | $3.19 | $2.69 | $2.73 | +2.47% | 566,347 |
| Jun 1982 | $2.99 | $3.02 | $2.66 | $2.66 | -10.99% | 562,540 |
| May 1982 | $2.99 | $3.12 | $2.92 | $2.99 | 0.00% | 363,863 |
| Apr 1982 | $3.51 | $3.51 | $2.92 | $2.99 | -15.74% | 357,773 |
| Mar 1982 | $2.99 | $3.61 | $2.86 | $3.55 | +18.68% | 616,585 |
| Feb 1982 | $3.35 | $3.45 | $2.86 | $2.99 | -9.90% | 402,685 |
| Jan 1982 | $3.55 | $3.61 | $3.19 | $3.32 | -6.48% | 263,379 |
| Dec 1981 | $4.11 | $4.14 | $3.48 | $3.55 | -13.60% | 433,133 |
| Nov 1981 | $3.58 | $4.17 | $3.58 | $4.11 | +14.68% | 563,299 |
| Oct 1981 | $3.05 | $3.61 | $2.96 | $3.58 | +14.74% | 551,880 |
| Sep 1981 | $3.12 | $3.19 | $3.02 | $3.12 | 0.00% | 309,815 |
| Aug 1981 | $3.02 | $3.31 | $3.02 | $3.12 | +3.26% | 658,073 |
| Jul 1981 | $3.20 | $3.24 | $3.02 | $3.02 | -5.48% | 361,958 |
| Jun 1981 | $3.13 | $3.24 | $3.04 | $3.20 | +2.10% | 445,316 |
| May 1981 | $3.04 | $3.20 | $2.89 | $3.13 | +2.88% | 707,932 |
| Apr 1981 | $2.52 | $3.11 | $2.52 | $3.04 | +21.93% | 1,021,934 |
| Mar 1981 | $2.34 | $2.58 | $2.34 | $2.50 | +6.54% | 537,796 |
| Feb 1981 | $2.34 | $2.41 | $2.28 | $2.34 | 0.00% | 260,335 |
| Jan 1981 | $2.45 | $2.54 | $2.32 | $2.34 | -4.47% | 379,087 |
| Dec 1980 | $2.45 | $2.50 | $2.10 | $2.45 | 0.00% | 423,620 |
| Nov 1980 | $2.45 | $2.52 | $2.43 | $2.45 | 0.00% | 182,690 |
| Oct 1980 | $2.69 | $2.69 | $2.45 | $2.45 | -8.94% | 303,724 |
| Sep 1980 | $2.80 | $2.96 | $2.69 | $2.69 | -3.90% | 260,337 |
| Aug 1980 | $2.78 | $2.85 | $2.54 | $2.80 | +0.79% | 348,255 |
| Jul 1980 | $2.71 | $2.82 | $2.71 | $2.78 | +2.42% | 308,293 |
| Jun 1980 | $2.26 | $2.80 | $2.26 | $2.71 | +20.38% | 316,287 |
| May 1980 | $2.01 | $2.34 | $2.01 | $2.26 | +11.96% | 412,199 |
| Apr 1980 | $2.45 | $2.54 | $2.01 | $2.01 | -8.91% | 423,617 |
| Mar 1980 | $2.10 | $2.30 | $1.99 | $2.21 | – | 137,017 |
Seasonality
HBAN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.5% | -8.4% | 0.5% | -0.6% | 2.0% | 3.9% | 0.3% | -0.3% | 1.6% | 6.8% | 0.3% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 0.7% | -3.9% | -5.9% | 7.1% | -2.4% | 9.4% | -3.9% | -2.1% | -7.6% | 3.4% | ||
| 2025 | 5.7% | -4.2% | -7.9% | -3.2% | 7.6% | 8.3% | -2.0% | 8.4% | -2.2% | -10.6% | 5.6% | 7.4% |
| 2024 | 0.1% | 2.4% | 8.3% | -3.4% | 3.3% | -4.1% | 13.4% | 0.1% | -0.8% | 6.1% | 15.5% | -8.8% |
| 2023 | 7.6% | 1.0% | -25.9% | 0.0% | -7.9% | 6.1% | 13.5% | -9.4% | -4.9% | -7.2% | 16.7% | 14.3% |
| 2022 | -2.3% | 3.1% | -4.8% | -10.1% | 5.6% | -12.2% | 10.5% | 0.8% | -0.6% | 15.2% | 2.0% | -7.9% |
| 2021 | 4.7% | 16.0% | 3.4% | -2.5% | 3.5% | -9.1% | -1.3% | 10.3% | 0.5% | 1.8% | -5.7% | 5.0% |
| 2020 | -10.0% | -9.6% | -31.9% | 12.5% | -3.8% | 3.2% | 2.6% | 1.5% | -1.1% | 13.8% | 15.7% | 5.8% |
| 2019 | 11.1% | 8.8% | -11.1% | 9.8% | -9.1% | 10.4% | 3.1% | -7.0% | 8.8% | -1.0% | 5.4% | 2.3% |
| 2018 | 11.1% | -3.0% | -3.2% | -1.3% | -0.3% | -0.0% | 4.6% | 5.0% | -7.1% | -4.0% | 1.8% | -17.3% |
| 2017 | 2.3% | 4.5% | -4.8% | -4.0% | -2.5% | 8.5% | -2.0% | -5.0% | 11.6% | -1.1% | 4.3% | 1.9% |