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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.75 | $16.08 | $15.59 | $15.78 | +0.32% | 94,679,680 |
| Oct 19, 2026 | $15.29 | $15.89 | $15.20 | $15.73 | +3.01% | 122,361,930 |
| Oct 12, 2026 | $15.34 | $15.73 | $14.92 | $15.27 | -0.33% | 137,664,930 |
| Oct 5, 2026 | $15.36 | $15.45 | $14.99 | $15.32 | -0.07% | 124,022,460 |
| Sep 28, 2026 | $15.54 | $15.60 | $14.82 | $15.33 | -1.98% | 140,470,210 |
| Sep 21, 2026 | $16.00 | $16.15 | $15.19 | $15.64 | -1.51% | 161,050,120 |
| Sep 14, 2026 | $16.80 | $16.99 | $15.55 | $15.88 | -5.81% | 225,431,970 |
| Sep 8, 2026 | $16.96 | $17.02 | $16.42 | $16.86 | -1.00% | 84,953,560 |
| Aug 31, 2026 | $16.93 | $17.16 | $16.40 | $17.03 | +0.65% | 100,787,630 |
| Aug 24, 2026 | $17.03 | $17.36 | $16.79 | $16.92 | -0.65% | 96,878,840 |
| Aug 17, 2026 | $17.97 | $18.16 | $16.88 | $17.03 | -4.91% | 107,221,870 |
| Aug 10, 2026 | $17.52 | $18.04 | $17.42 | $17.91 | +2.05% | 99,417,670 |
| Aug 3, 2026 | $17.10 | $17.77 | $17.09 | $17.55 | +2.99% | 133,330,850 |
| Jul 27, 2026 | $17.35 | $17.53 | $16.81 | $17.04 | -1.84% | 128,217,170 |
| Jul 20, 2026 | $18.27 | $18.38 | $17.06 | $17.36 | -4.88% | 184,598,130 |
| Jul 13, 2026 | $17.96 | $18.58 | $17.76 | $18.25 | +2.13% | 101,915,090 |
| Jul 6, 2026 | $17.63 | $18.17 | $17.30 | $17.87 | +0.06% | 100,166,100 |
| Jun 29, 2026 | $17.80 | $18.32 | $17.60 | $17.86 | +0.39% | 66,565,130 |
| Jun 22, 2026 | $16.91 | $18.16 | $16.90 | $17.79 | +5.52% | 110,027,440 |
| Jun 15, 2026 | $17.75 | $17.75 | $16.74 | $16.86 | -3.77% | 105,753,550 |
| Jun 8, 2026 | $16.57 | $17.61 | $16.47 | $17.52 | +6.05% | 131,760,760 |
| Jun 1, 2026 | $16.20 | $16.68 | $15.76 | $16.52 | +0.98% | 107,757,060 |
| May 26, 2026 | $16.04 | $16.36 | $15.85 | $16.36 | +2.76% | 115,393,420 |
| May 18, 2026 | $15.46 | $16.02 | $15.35 | $15.92 | +3.31% | 70,859,310 |
| May 11, 2026 | $16.14 | $16.21 | $15.17 | $15.41 | -4.40% | 113,823,580 |
| May 4, 2026 | $16.46 | $16.79 | $16.03 | $16.12 | -3.07% | 109,613,930 |
| Apr 27, 2026 | $16.41 | $16.80 | $16.17 | $16.63 | +1.40% | 94,078,160 |
| Apr 20, 2026 | $16.74 | $17.35 | $16.22 | $16.40 | -2.67% | 101,192,860 |
| Apr 13, 2026 | $16.27 | $17.07 | $16.14 | $16.85 | +2.87% | 125,104,630 |
| Apr 6, 2026 | $15.73 | $16.66 | $15.70 | $16.38 | +3.74% | 102,806,770 |
| Mar 30, 2026 | $15.15 | $16.04 | $14.95 | $15.79 | +4.71% | 100,982,510 |
| Mar 23, 2026 | $15.54 | $15.73 | $15.01 | $15.08 | -0.07% | 121,841,470 |
| Mar 16, 2026 | $15.41 | $15.58 | $14.89 | $15.09 | -0.79% | 146,421,060 |
| Mar 9, 2026 | $16.08 | $16.34 | $15.21 | $15.21 | -6.74% | 196,375,340 |
| Mar 2, 2026 | $16.59 | $17.10 | $15.86 | $16.31 | -2.92% | 118,536,490 |
| Feb 23, 2026 | $17.97 | $18.13 | $16.50 | $16.80 | -6.72% | 134,582,450 |
| Feb 17, 2026 | $17.29 | $18.03 | $17.15 | $18.01 | +4.35% | 106,498,020 |
| Feb 9, 2026 | $19.15 | $19.26 | $17.07 | $17.26 | -10.43% | 157,230,450 |
| Feb 2, 2026 | $17.36 | $19.46 | $17.27 | $19.27 | +10.24% | 239,376,320 |
| Jan 26, 2026 | $17.34 | $17.64 | $16.82 | $17.48 | +0.75% | 347,349,880 |
| Jan 20, 2026 | $17.74 | $18.91 | $17.34 | $17.35 | -3.72% | 211,036,310 |
| Jan 12, 2026 | $18.14 | $18.15 | $17.31 | $18.02 | -1.21% | 136,348,460 |
| Jan 5, 2026 | $17.41 | $18.62 | $17.41 | $18.24 | +4.35% | 132,609,340 |
| Dec 29, 2025 | $17.74 | $17.77 | $17.14 | $17.48 | -1.47% | 49,280,375 |
| Dec 22, 2025 | $17.69 | $17.95 | $17.66 | $17.74 | +0.28% | 46,341,502 |
| Dec 15, 2025 | $17.97 | $18.04 | $17.47 | $17.69 | -0.73% | 126,637,190 |
| Dec 8, 2025 | $16.95 | $18.01 | $16.81 | $17.82 | +5.44% | 137,771,740 |
| Dec 1, 2025 | $16.19 | $17.17 | $16.16 | $16.90 | +3.68% | 132,678,760 |
| Nov 24, 2025 | $15.89 | $16.37 | $15.78 | $16.30 | +2.64% | 121,443,450 |
| Nov 17, 2025 | $15.69 | $16.05 | $15.14 | $15.88 | +0.95% | 151,075,330 |
| Nov 10, 2025 | $15.74 | $16.13 | $15.52 | $15.73 | +0.25% | 115,129,230 |
| Nov 3, 2025 | $15.38 | $15.69 | $15.09 | $15.69 | +1.62% | 123,006,760 |
| Oct 27, 2025 | $15.52 | $15.81 | $15.05 | $15.44 | -3.92% | 291,488,190 |
| Oct 20, 2025 | $15.80 | $16.17 | $15.60 | $16.07 | +3.68% | 118,595,080 |
| Oct 13, 2025 | $15.86 | $16.46 | $15.24 | $15.50 | -0.64% | 208,911,740 |
| Oct 6, 2025 | $17.29 | $17.54 | $15.58 | $15.60 | -9.36% | 179,639,370 |
| Sep 29, 2025 | $17.50 | $17.52 | $16.89 | $17.21 | -1.21% | 150,491,920 |
| Sep 22, 2025 | $17.64 | $17.71 | $17.16 | $17.42 | -1.69% | 124,258,400 |
| Sep 15, 2025 | $17.79 | $17.93 | $17.20 | $17.72 | -0.28% | 150,058,600 |
| Sep 8, 2025 | $17.68 | $17.87 | $17.39 | $17.77 | +0.79% | 134,570,150 |
| Sep 2, 2025 | $17.62 | $18.03 | $17.42 | $17.63 | -1.01% | 125,910,840 |
| Aug 25, 2025 | $17.30 | $17.92 | $17.20 | $17.81 | +2.59% | 117,029,590 |
| Aug 18, 2025 | $16.52 | $17.42 | $16.45 | $17.36 | +4.77% | 119,834,650 |
| Aug 11, 2025 | $16.15 | $16.85 | $15.98 | $16.57 | +2.98% | 121,806,620 |
| Aug 4, 2025 | $16.12 | $16.33 | $15.82 | $16.09 | +0.31% | 132,882,710 |
| Jul 28, 2025 | $16.84 | $17.02 | $15.72 | $16.04 | -4.75% | 188,593,600 |
| Jul 21, 2025 | $16.74 | $17.14 | $16.48 | $16.84 | +0.78% | 212,414,900 |
| Jul 14, 2025 | $16.97 | $17.39 | $16.36 | $16.71 | -3.91% | 277,983,610 |
| Jul 7, 2025 | $17.50 | $17.73 | $17.26 | $17.39 | -0.86% | 117,265,210 |
| Jun 30, 2025 | $16.71 | $17.75 | $16.66 | $17.54 | +5.66% | 132,863,600 |
| Jun 23, 2025 | $15.81 | $16.75 | $15.68 | $16.60 | +4.80% | 139,199,650 |
| Jun 16, 2025 | $15.74 | $15.91 | $15.38 | $15.84 | +2.13% | 100,622,820 |
| Jun 9, 2025 | $16.27 | $16.56 | $15.47 | $15.51 | -4.38% | 180,851,310 |
| Jun 2, 2025 | $15.56 | $16.24 | $15.26 | $16.22 | +3.77% | 116,560,910 |
| May 26, 2025 | $15.08 | $15.77 | $15.06 | $15.63 | +2.02% | 124,841,850 |
| May 19, 2025 | $16.00 | $16.18 | $15.06 | $15.32 | -5.32% | 114,486,860 |
| May 12, 2025 | $15.90 | $16.23 | $15.87 | $16.18 | +6.31% | 105,879,690 |
| May 5, 2025 | $14.94 | $15.35 | $14.79 | $15.22 | +0.93% | 85,558,980 |
| Apr 28, 2025 | $14.50 | $15.13 | $14.19 | $15.08 | +4.72% | 80,709,480 |
| Apr 21, 2025 | $13.58 | $14.68 | $13.36 | $14.40 | +5.34% | 98,117,520 |
| Apr 14, 2025 | $13.12 | $13.96 | $12.96 | $13.67 | +6.05% | 88,773,720 |
| Apr 7, 2025 | $12.12 | $13.96 | $11.92 | $12.89 | +2.30% | 145,678,670 |
| Mar 31, 2025 | $14.64 | $15.23 | $12.13 | $12.60 | -14.81% | 115,531,070 |
| Mar 24, 2025 | $15.24 | $15.55 | $14.72 | $14.79 | -1.53% | 77,309,550 |
| Mar 17, 2025 | $14.67 | $15.12 | $14.55 | $15.02 | +1.83% | 188,374,610 |
| Mar 10, 2025 | $14.87 | $14.91 | $14.24 | $14.75 | -2.58% | 136,509,870 |
| Mar 3, 2025 | $16.55 | $16.71 | $14.69 | $15.14 | -8.08% | 126,725,890 |
| Feb 24, 2025 | $16.32 | $16.51 | $15.67 | $16.47 | +1.98% | 130,872,810 |
| Feb 18, 2025 | $16.74 | $16.93 | $16.11 | $16.15 | -3.47% | 89,476,690 |
| Feb 10, 2025 | $16.95 | $16.98 | $16.37 | $16.73 | -1.12% | 85,759,590 |
| Feb 3, 2025 | $16.75 | $17.23 | $16.48 | $16.92 | -1.63% | 105,571,610 |
| Jan 27, 2025 | $17.20 | $17.54 | $17.04 | $17.20 | 0.00% | 105,763,490 |
| Jan 21, 2025 | $17.06 | $17.40 | $16.73 | $17.20 | +1.12% | 73,907,460 |
| Jan 13, 2025 | $15.98 | $17.14 | $15.93 | $17.01 | +6.18% | 111,238,350 |
| Jan 6, 2025 | $16.54 | $16.91 | $15.87 | $16.02 | -2.61% | 59,469,390 |
| Dec 30, 2024 | $16.26 | $16.53 | $16.01 | $16.45 | +0.43% | 61,499,600 |
| Dec 23, 2024 | $16.32 | $16.59 | $16.14 | $16.38 | +0.37% | 37,918,895 |
| Dec 16, 2024 | $17.22 | $17.30 | $15.83 | $16.32 | -4.95% | 109,443,310 |
| Dec 9, 2024 | $17.61 | $17.67 | $16.99 | $17.17 | -2.50% | 65,529,020 |
| Dec 2, 2024 | $18.05 | $18.09 | $17.42 | $17.61 | -2.22% | 55,630,880 |
| Nov 25, 2024 | $18.03 | $18.45 | $17.88 | $18.01 | +0.67% | 41,014,046 |
| Nov 18, 2024 | $17.69 | $17.98 | $17.36 | $17.89 | +1.13% | 70,664,020 |
| Nov 11, 2024 | $17.56 | $17.97 | $17.39 | $17.69 | +2.31% | 73,523,570 |
| Nov 4, 2024 | $15.45 | $17.54 | $15.25 | $17.29 | +11.69% | 109,416,520 |
| Oct 28, 2024 | $15.52 | $15.99 | $15.46 | $15.48 | +0.65% | 50,831,939 |
| Oct 21, 2024 | $15.36 | $15.73 | $15.20 | $15.38 | +0.13% | 60,612,218 |
| Oct 14, 2024 | $15.40 | $16.04 | $15.25 | $15.36 | -0.19% | 90,820,580 |
| Oct 7, 2024 | $14.55 | $15.43 | $14.52 | $15.39 | +5.27% | 61,924,612 |
| Sep 30, 2024 | $14.66 | $14.78 | $14.01 | $14.62 | -0.14% | 54,465,358 |
| Sep 23, 2024 | $14.90 | $14.94 | $14.35 | $14.64 | -1.48% | 49,467,812 |
| Sep 16, 2024 | $14.43 | $15.00 | $14.43 | $14.86 | +3.34% | 83,638,876 |
| Sep 9, 2024 | $14.41 | $14.85 | $13.81 | $14.38 | +0.49% | 66,085,227 |
| Sep 3, 2024 | $14.94 | $15.00 | $14.21 | $14.31 | -4.41% | 53,811,928 |
| Aug 26, 2024 | $14.70 | $14.98 | $14.48 | $14.97 | +2.32% | 45,428,144 |
| Aug 19, 2024 | $13.85 | $14.74 | $13.81 | $14.63 | +5.25% | 61,153,042 |
| Aug 12, 2024 | $13.72 | $13.94 | $13.29 | $13.90 | +2.13% | 53,618,509 |
| Aug 5, 2024 | $13.43 | $13.77 | $12.98 | $13.61 | -1.02% | 75,294,840 |
| Jul 29, 2024 | $15.17 | $15.21 | $13.54 | $13.75 | -9.12% | 79,728,590 |
| Jul 22, 2024 | $14.87 | $15.25 | $14.73 | $15.13 | +1.82% | 95,431,590 |
| Jul 15, 2024 | $13.76 | $14.99 | $13.62 | $14.86 | +9.75% | 108,361,260 |
| Jul 8, 2024 | $12.95 | $13.64 | $12.82 | $13.54 | +5.45% | 130,803,860 |
| Jul 1, 2024 | $13.15 | $13.37 | $12.79 | $12.84 | -2.58% | 61,345,265 |
| Jun 24, 2024 | $12.67 | $13.26 | $12.57 | $13.18 | +4.35% | 105,866,840 |
| Jun 17, 2024 | $12.21 | $12.66 | $12.14 | $12.63 | +2.10% | 87,133,990 |
| Jun 10, 2024 | $13.06 | $13.09 | $12.05 | $12.37 | -7.69% | 151,789,540 |
| Jun 3, 2024 | $13.99 | $14.00 | $13.25 | $13.40 | -3.74% | 59,813,303 |
| May 28, 2024 | $14.10 | $14.10 | $13.28 | $13.92 | +1.31% | 55,207,380 |
| May 20, 2024 | $14.25 | $14.26 | $13.55 | $13.74 | -3.31% | 46,739,312 |
| May 13, 2024 | $14.06 | $14.30 | $13.96 | $14.21 | +1.07% | 49,870,257 |
| May 6, 2024 | $13.93 | $14.10 | $13.75 | $14.06 | +1.88% | 55,056,088 |
| Apr 29, 2024 | $13.51 | $13.96 | $13.42 | $13.80 | +1.85% | 64,898,318 |
| Apr 22, 2024 | $13.30 | $13.79 | $13.29 | $13.55 | +2.03% | 79,904,890 |
| Apr 15, 2024 | $13.41 | $13.62 | $12.80 | $13.28 | -0.23% | 110,746,250 |
| Apr 8, 2024 | $13.96 | $14.07 | $13.25 | $13.31 | -2.13% | 86,353,010 |
| Apr 1, 2024 | $13.95 | $13.97 | $13.40 | $13.60 | -2.51% | 72,197,200 |
| Mar 25, 2024 | $13.31 | $13.97 | $13.29 | $13.95 | +4.81% | 48,075,371 |
| Mar 18, 2024 | $12.99 | $13.74 | $12.87 | $13.31 | +1.99% | 65,703,190 |
| Mar 11, 2024 | $13.45 | $13.55 | $12.78 | $13.05 | -3.33% | 114,832,740 |
| Mar 4, 2024 | $13.05 | $13.77 | $13.05 | $13.50 | +4.25% | 117,613,880 |
| Feb 26, 2024 | $12.86 | $13.14 | $12.66 | $12.95 | +0.70% | 80,605,990 |
| Feb 20, 2024 | $12.68 | $13.07 | $12.62 | $12.86 | -0.08% | 59,434,610 |
| Feb 12, 2024 | $12.47 | $13.06 | $12.18 | $12.87 | +3.71% | 98,068,000 |
| Feb 5, 2024 | $12.43 | $12.52 | $12.13 | $12.41 | -1.43% | 76,304,160 |
| Jan 29, 2024 | $13.01 | $13.19 | $12.07 | $12.59 | -3.52% | 102,248,780 |
| Jan 22, 2024 | $12.83 | $13.24 | $12.72 | $13.05 | +2.59% | 93,757,700 |
| Jan 16, 2024 | $12.41 | $12.74 | $12.02 | $12.72 | +1.60% | 80,899,430 |
| Jan 8, 2024 | $12.95 | $13.09 | $12.41 | $12.52 | -3.69% | 72,022,380 |
| Jan 2, 2024 | $12.70 | $13.16 | $12.48 | $13.00 | +2.20% | 76,346,420 |
| Dec 26, 2023 | $12.67 | $12.87 | $12.60 | $12.72 | +0.47% | 53,485,907 |
| Dec 18, 2023 | $12.99 | $13.00 | $12.47 | $12.66 | -1.56% | 85,796,300 |
| Dec 11, 2023 | $11.97 | $13.24 | $11.78 | $12.86 | +7.26% | 118,634,680 |
| Dec 4, 2023 | $11.65 | $12.05 | $11.58 | $11.99 | +2.13% | 77,838,870 |
| Nov 27, 2023 | $10.80 | $11.74 | $10.73 | $11.74 | +7.90% | 86,983,378 |
| Nov 20, 2023 | $11.05 | $11.11 | $10.79 | $10.88 | -1.81% | 32,202,517 |
| Nov 13, 2023 | $10.19 | $11.11 | $10.10 | $11.08 | +7.89% | 60,721,241 |
| Nov 6, 2023 | $10.64 | $10.69 | $10.12 | $10.27 | -3.30% | 51,418,665 |
| Oct 30, 2023 | $9.59 | $10.80 | $9.43 | $10.62 | +12.50% | 92,558,860 |
| Oct 23, 2023 | $9.68 | $9.83 | $9.25 | $9.44 | -2.07% | 93,850,530 |
| Oct 16, 2023 | $10.07 | $10.47 | $9.41 | $9.64 | -3.12% | 89,087,010 |
| Oct 9, 2023 | $9.96 | $10.42 | $9.92 | $9.95 | -1.68% | 79,252,360 |
| Oct 2, 2023 | $10.40 | $10.47 | $9.72 | $10.12 | -2.69% | 73,283,812 |
| Sep 25, 2023 | $10.30 | $10.52 | $10.04 | $10.40 | +0.87% | 61,843,539 |
| Sep 18, 2023 | $10.66 | $10.75 | $10.25 | $10.31 | -3.64% | 53,780,868 |
| Sep 11, 2023 | $10.99 | $11.10 | $10.51 | $10.70 | -1.56% | 90,470,040 |
| Sep 5, 2023 | $11.17 | $11.35 | $10.59 | $10.87 | -3.12% | 62,810,850 |
| Aug 28, 2023 | $10.94 | $11.33 | $10.89 | $11.22 | +3.41% | 44,639,976 |
| Aug 21, 2023 | $11.16 | $11.22 | $10.59 | $10.85 | -2.60% | 46,395,330 |
| Aug 14, 2023 | $11.87 | $11.90 | $11.03 | $11.14 | -7.17% | 56,715,311 |
| Aug 7, 2023 | $12.19 | $12.36 | $11.67 | $12.00 | -1.56% | 51,751,042 |
| Jul 31, 2023 | $12.19 | $12.33 | $11.88 | $12.19 | +0.16% | 67,557,437 |
| Jul 24, 2023 | $11.85 | $12.32 | $11.83 | $12.17 | +3.31% | 63,754,480 |
| Jul 17, 2023 | $11.20 | $12.01 | $11.18 | $11.78 | +4.71% | 74,842,434 |
| Jul 10, 2023 | $10.82 | $11.48 | $10.79 | $11.25 | +3.31% | 62,806,587 |
| Jul 3, 2023 | $10.85 | $11.06 | $10.45 | $10.89 | +1.02% | 43,921,623 |
| Jun 26, 2023 | $10.29 | $10.90 | $10.25 | $10.78 | +5.58% | 51,506,229 |
| Jun 20, 2023 | $10.85 | $10.87 | $10.12 | $10.21 | -6.50% | 50,187,258 |
| Jun 12, 2023 | $10.95 | $11.35 | $10.56 | $10.92 | -0.27% | 110,041,250 |
| Jun 5, 2023 | $10.96 | $11.49 | $10.56 | $10.95 | +0.55% | 67,331,650 |
| May 30, 2023 | $10.55 | $10.95 | $10.22 | $10.89 | +3.52% | 54,425,190 |
| May 22, 2023 | $10.26 | $10.85 | $10.14 | $10.52 | +3.44% | 54,766,067 |
| May 15, 2023 | $9.29 | $10.36 | $9.26 | $10.17 | +9.59% | 74,237,100 |
| May 8, 2023 | $10.08 | $10.16 | $9.13 | $9.28 | -5.79% | 75,786,130 |
| May 1, 2023 | $11.21 | $11.25 | $9.21 | $9.85 | -12.05% | 132,440,370 |
| Apr 24, 2023 | $11.45 | $11.47 | $10.72 | $11.20 | -2.10% | 77,322,470 |
| Apr 17, 2023 | $11.49 | $12.04 | $11.14 | $11.44 | +0.26% | 79,352,160 |
| Apr 10, 2023 | $11.10 | $11.58 | $11.03 | $11.41 | +1.97% | 70,499,070 |
| Apr 3, 2023 | $11.27 | $11.39 | $10.71 | $11.19 | -0.09% | 65,860,760 |
| Mar 27, 2023 | $11.19 | $11.53 | $10.94 | $11.20 | +3.90% | 85,092,460 |
| Mar 20, 2023 | $10.58 | $11.32 | $10.41 | $10.78 | +4.26% | 150,201,130 |
| Mar 13, 2023 | $11.96 | $13.28 | $9.94 | $10.34 | -22.66% | 346,622,220 |
| Mar 6, 2023 | $15.24 | $15.36 | $12.66 | $13.37 | -12.16% | 111,740,080 |
| Feb 27, 2023 | $15.44 | $15.54 | $14.79 | $15.22 | -0.46% | 61,773,220 |
| Feb 21, 2023 | $15.34 | $15.36 | $14.86 | $15.29 | -0.71% | 46,178,091 |
| Feb 13, 2023 | $15.17 | $15.44 | $15.13 | $15.40 | +1.12% | 47,656,049 |
| Feb 6, 2023 | $15.36 | $15.62 | $15.10 | $15.23 | -1.42% | 49,658,872 |
| Jan 30, 2023 | $14.94 | $15.60 | $14.75 | $15.45 | +2.93% | 85,745,706 |
| Jan 23, 2023 | $14.18 | $15.06 | $14.12 | $15.01 | +6.38% | 67,745,280 |
| Jan 17, 2023 | $14.54 | $14.58 | $13.75 | $14.11 | -3.22% | 83,952,610 |
| Jan 9, 2023 | $14.63 | $14.74 | $14.13 | $14.58 | -0.14% | 61,710,421 |
| Jan 3, 2023 | $14.29 | $14.63 | $13.99 | $14.60 | +3.55% | 49,244,430 |
| Dec 27, 2022 | $14.10 | $14.19 | $13.95 | $14.10 | +0.36% | 31,248,458 |
| Dec 19, 2022 | $13.66 | $14.06 | $13.58 | $14.05 | +2.93% | 55,027,984 |
| Dec 12, 2022 | $14.57 | $14.76 | $13.43 | $13.65 | -6.19% | 134,686,790 |
| Dec 5, 2022 | $15.53 | $15.54 | $14.51 | $14.55 | -5.89% | 85,200,520 |
| Nov 28, 2022 | $15.13 | $15.74 | $14.87 | $15.46 | +1.44% | 76,250,560 |
| Nov 21, 2022 | $14.86 | $15.39 | $14.85 | $15.24 | +2.35% | 26,831,643 |
| Nov 14, 2022 | $14.95 | $15.24 | $14.64 | $14.89 | -0.53% | 70,102,898 |
| Nov 7, 2022 | $15.46 | $15.59 | $14.84 | $14.97 | -2.67% | 98,667,600 |
| Oct 31, 2022 | $15.01 | $15.45 | $14.64 | $15.38 | +1.79% | 74,265,670 |
| Oct 24, 2022 | $14.60 | $15.17 | $14.54 | $15.11 | +4.57% | 97,086,110 |
| Oct 17, 2022 | $13.81 | $14.51 | $13.10 | $14.45 | +5.71% | 124,309,530 |
| Oct 10, 2022 | $13.30 | $14.25 | $12.77 | $13.67 | +3.48% | 106,244,240 |
| Oct 3, 2022 | $13.33 | $14.05 | $13.12 | $13.21 | +0.23% | 119,625,630 |
| Sep 26, 2022 | $13.07 | $13.47 | $12.70 | $13.18 | -0.08% | 96,711,000 |
| Sep 19, 2022 | $13.56 | $14.16 | $12.90 | $13.19 | -3.79% | 102,211,940 |
| Sep 12, 2022 | $14.22 | $14.58 | $13.61 | $13.71 | -3.04% | 124,685,140 |
| Sep 6, 2022 | $13.41 | $14.28 | $12.96 | $14.14 | +6.16% | 69,036,030 |
| Aug 29, 2022 | $13.56 | $13.69 | $13.05 | $13.32 | -2.35% | 65,263,462 |
| Aug 22, 2022 | $13.84 | $14.15 | $13.62 | $13.64 | -3.13% | 50,370,099 |
| Aug 15, 2022 | $14.21 | $14.55 | $13.98 | $14.08 | -1.88% | 40,822,444 |
| Aug 8, 2022 | $13.48 | $14.37 | $13.39 | $14.35 | +6.69% | 49,257,408 |
| Aug 1, 2022 | $13.20 | $13.58 | $13.08 | $13.45 | +1.20% | 48,909,434 |
| Jul 25, 2022 | $13.16 | $13.33 | $12.83 | $13.29 | +2.07% | 54,892,734 |
| Jul 18, 2022 | $12.69 | $13.49 | $12.51 | $13.02 | +4.08% | 71,600,860 |
| Jul 11, 2022 | $12.16 | $12.59 | $11.74 | $12.51 | +1.96% | 60,779,691 |
| Jul 5, 2022 | $11.87 | $12.46 | $11.69 | $12.27 | +1.40% | 45,366,196 |
| Jun 27, 2022 | $12.62 | $12.65 | $11.67 | $12.10 | -3.28% | 65,459,331 |
| Jun 21, 2022 | $12.18 | $12.52 | $11.73 | $12.51 | +4.77% | 45,228,340 |
| Jun 13, 2022 | $12.13 | $12.77 | $11.80 | $11.94 | -4.10% | 95,850,810 |
| Jun 6, 2022 | $13.71 | $13.96 | $12.42 | $12.45 | -8.39% | 53,595,265 |
| May 31, 2022 | $13.85 | $14.00 | $13.37 | $13.59 | -2.44% | 49,091,908 |
| May 23, 2022 | $13.33 | $13.93 | $13.12 | $13.93 | +6.99% | 48,420,874 |
| May 16, 2022 | $13.02 | $13.48 | $12.75 | $13.02 | -0.23% | 62,691,440 |
| May 9, 2022 | $13.21 | $13.39 | $12.56 | $13.05 | -2.25% | 66,844,280 |
| May 2, 2022 | $13.22 | $13.91 | $12.98 | $13.35 | +1.52% | 72,876,950 |
| Apr 25, 2022 | $13.84 | $14.05 | $13.12 | $13.15 | -4.43% | 80,715,240 |
| Apr 18, 2022 | $13.29 | $14.91 | $13.27 | $13.76 | +2.99% | 87,560,180 |
| Apr 11, 2022 | $13.80 | $14.16 | $13.26 | $13.36 | -3.19% | 48,505,000 |
| Apr 4, 2022 | $14.42 | $14.63 | $13.62 | $13.80 | -4.43% | 59,618,861 |
| Mar 28, 2022 | $15.26 | $15.44 | $14.35 | $14.44 | -5.93% | 44,293,890 |
| Mar 21, 2022 | $15.28 | $15.58 | $14.92 | $15.35 | +1.52% | 37,695,939 |
| Mar 14, 2022 | $14.98 | $15.43 | $14.75 | $15.12 | +2.72% | 70,120,497 |
| Mar 7, 2022 | $14.61 | $15.03 | $13.98 | $14.72 | -0.27% | 65,813,240 |
| Feb 28, 2022 | $15.12 | $15.55 | $14.13 | $14.76 | -5.20% | 78,574,472 |
| Feb 22, 2022 | $15.76 | $16.04 | $14.38 | $15.57 | -1.77% | 56,432,740 |
| Feb 14, 2022 | $15.93 | $16.40 | $15.56 | $15.85 | -0.44% | 47,517,863 |
| Feb 7, 2022 | $15.85 | $16.51 | $15.70 | $15.92 | +0.57% | 48,604,371 |
| Jan 31, 2022 | $14.93 | $16.00 | $14.71 | $15.83 | +4.28% | 69,536,108 |
| Jan 24, 2022 | $15.09 | $15.78 | $14.75 | $15.18 | 0.00% | 85,509,500 |
| Jan 18, 2022 | $17.71 | $17.79 | $14.91 | $15.18 | -13.90% | 81,864,780 |
| Jan 10, 2022 | $17.35 | $17.64 | $16.76 | $17.63 | +2.38% | 70,941,400 |
| Jan 3, 2022 | $15.50 | $17.34 | $15.49 | $17.22 | +11.67% | 57,423,870 |
| Dec 27, 2021 | $15.26 | $15.65 | $15.12 | $15.42 | +1.05% | 24,001,358 |
| Dec 20, 2021 | $14.71 | $15.44 | $14.25 | $15.26 | +2.55% | 33,008,088 |
| Dec 13, 2021 | $15.19 | $15.68 | $14.75 | $14.88 | -2.55% | 78,016,444 |
| Dec 6, 2021 | $15.20 | $15.59 | $15.02 | $15.27 | +2.21% | 41,816,745 |
| Nov 29, 2021 | $15.63 | $15.74 | $14.66 | $14.94 | -2.80% | 69,356,310 |
| Nov 22, 2021 | $16.29 | $16.53 | $15.23 | $15.37 | -4.06% | 30,964,553 |
| Nov 15, 2021 | $16.30 | $16.63 | $15.72 | $16.02 | -1.42% | 45,214,332 |
| Nov 8, 2021 | $15.91 | $16.38 | $15.75 | $16.25 | +2.52% | 42,545,873 |
| Nov 1, 2021 | $15.86 | $16.30 | $15.61 | $15.85 | +0.70% | 44,036,934 |
| Oct 25, 2021 | $16.75 | $16.75 | $15.59 | $15.74 | -5.64% | 45,556,452 |
| Oct 18, 2021 | $16.09 | $16.80 | $16.02 | $16.68 | +3.41% | 43,772,789 |
| Oct 11, 2021 | $16.12 | $16.27 | $15.39 | $16.13 | +0.81% | 53,689,042 |
| Oct 4, 2021 | $15.90 | $16.20 | $15.56 | $16.00 | +0.88% | 68,523,766 |
| Sep 27, 2021 | $15.38 | $15.99 | $15.35 | $15.86 | +4.41% | 65,773,190 |
| Sep 20, 2021 | $14.55 | $15.37 | $14.17 | $15.19 | +1.61% | 63,259,527 |
| Sep 13, 2021 | $15.56 | $15.68 | $14.84 | $14.95 | -2.61% | 93,419,260 |
| Sep 7, 2021 | $15.31 | $15.56 | $15.15 | $15.35 | +0.66% | 41,928,431 |
| Aug 30, 2021 | $15.69 | $15.69 | $15.15 | $15.25 | -2.56% | 58,682,080 |
| Aug 23, 2021 | $14.95 | $15.79 | $14.86 | $15.65 | +6.03% | 78,456,080 |
| Aug 16, 2021 | $14.91 | $15.09 | $14.44 | $14.76 | -2.57% | 63,124,220 |
| Aug 9, 2021 | $14.65 | $15.41 | $14.48 | $15.15 | +2.92% | 69,299,264 |
| Aug 2, 2021 | $14.15 | $14.90 | $13.80 | $14.72 | +4.55% | 70,179,650 |
| Jul 26, 2021 | $13.93 | $14.49 | $13.60 | $14.08 | +1.88% | 55,814,474 |
| Jul 19, 2021 | $13.52 | $14.18 | $13.07 | $13.82 | -0.22% | 51,737,075 |
| Jul 12, 2021 | $14.07 | $14.50 | $13.80 | $13.85 | -2.94% | 60,243,642 |
| Jul 6, 2021 | $14.34 | $14.38 | $13.48 | $14.27 | -0.56% | 53,886,740 |
| Jun 28, 2021 | $14.51 | $14.55 | $14.11 | $14.35 | -1.78% | 63,285,165 |
| Jun 21, 2021 | $13.37 | $14.64 | $13.31 | $14.61 | +10.10% | 97,877,640 |
| Jun 14, 2021 | $14.51 | $14.59 | $13.01 | $13.27 | -8.29% | 138,775,660 |
| Jun 7, 2021 | $15.73 | $15.75 | $14.44 | $14.47 | -7.42% | 245,343,360 |
| Jun 1, 2021 | $15.97 | $16.19 | $15.37 | $15.63 | -1.45% | 65,440,520 |
| May 24, 2021 | $15.72 | $15.91 | $15.32 | $15.86 | +0.76% | 80,873,998 |
| May 17, 2021 | $15.78 | $16.08 | $15.28 | $15.74 | -0.69% | 57,599,767 |
| May 10, 2021 | $15.97 | $16.04 | $15.07 | $15.85 | +0.32% | 64,650,290 |
| May 3, 2021 | $15.52 | $15.82 | $15.09 | $15.80 | +3.13% | 44,387,043 |
| Apr 26, 2021 | $15.04 | $15.65 | $14.98 | $15.32 | +2.82% | 75,732,050 |
| Apr 19, 2021 | $16.22 | $16.26 | $14.30 | $14.90 | -7.91% | 110,028,470 |
| Apr 12, 2021 | $16.31 | $16.54 | $15.82 | $16.18 | -0.55% | 51,298,081 |
| Apr 5, 2021 | $16.31 | $16.40 | $15.76 | $16.27 | +1.81% | 41,895,456 |
| Mar 29, 2021 | $15.81 | $16.12 | $15.36 | $15.98 | -0.62% | 42,469,260 |
| Mar 22, 2021 | $15.97 | $16.18 | $15.09 | $16.08 | +0.63% | 54,447,826 |
| Mar 15, 2021 | $16.66 | $16.91 | $15.77 | $15.98 | -4.31% | 78,719,192 |
| Mar 8, 2021 | $16.39 | $16.83 | $15.88 | $16.70 | +2.90% | 53,741,189 |
| Mar 1, 2021 | $15.71 | $16.41 | $15.49 | $16.23 | +5.80% | 56,166,969 |
| Feb 22, 2021 | $15.29 | $16.49 | $15.11 | $15.34 | +0.26% | 58,908,327 |
| Feb 16, 2021 | $14.62 | $15.35 | $14.62 | $15.30 | +5.88% | 40,525,783 |
| Feb 8, 2021 | $14.24 | $14.58 | $14.04 | $14.45 | +2.70% | 36,604,869 |
| Feb 1, 2021 | $13.27 | $14.31 | $13.02 | $14.07 | +6.39% | 50,519,706 |
| Jan 25, 2021 | $13.63 | $13.72 | $13.04 | $13.23 | -4.44% | 96,513,180 |
| Jan 19, 2021 | $14.82 | $14.94 | $13.74 | $13.84 | -6.23% | 67,894,030 |
| Jan 11, 2021 | $14.32 | $15.12 | $14.08 | $14.76 | +2.29% | 59,844,720 |
| Jan 4, 2021 | $12.75 | $14.71 | $12.42 | $14.43 | +14.25% | 78,603,340 |
| Dec 28, 2020 | $12.39 | $12.68 | $12.21 | $12.63 | +2.27% | 40,732,099 |
| Dec 21, 2020 | $12.38 | $12.62 | $12.11 | $12.35 | -0.32% | 53,682,197 |
| Dec 14, 2020 | $12.90 | $12.95 | $12.00 | $12.39 | -4.18% | 112,352,300 |
| Dec 7, 2020 | $13.02 | $13.23 | $12.63 | $12.93 | -1.37% | 39,391,260 |
| Nov 30, 2020 | $12.40 | $13.20 | $12.05 | $13.11 | +5.22% | 45,520,560 |
| Nov 23, 2020 | $11.98 | $12.96 | $11.92 | $12.46 | +6.04% | 29,322,675 |
| Nov 16, 2020 | $12.11 | $12.32 | $11.58 | $11.75 | +1.38% | 27,940,751 |
| Nov 9, 2020 | $11.02 | $12.34 | $11.02 | $11.59 | +14.19% | 60,685,610 |
| Nov 2, 2020 | $10.60 | $11.16 | $10.06 | $10.15 | -2.78% | 51,068,294 |
| Oct 26, 2020 | $10.36 | $10.45 | $9.66 | $10.44 | -0.29% | 40,484,460 |
| Oct 19, 2020 | $9.67 | $10.56 | $9.51 | $10.47 | +8.27% | 40,905,889 |
| Oct 12, 2020 | $9.83 | $9.98 | $9.30 | $9.67 | -1.83% | 29,663,586 |
| Oct 5, 2020 | $9.45 | $10.16 | $9.38 | $9.85 | +5.57% | 37,535,742 |
| Sep 28, 2020 | $9.06 | $9.38 | $8.88 | $9.33 | +5.78% | 38,184,480 |
| Sep 21, 2020 | $9.48 | $9.54 | $8.52 | $8.82 | -8.98% | 43,545,646 |
| Sep 14, 2020 | $9.74 | $10.16 | $9.64 | $9.69 | +0.10% | 62,286,278 |
| Sep 8, 2020 | $9.74 | $9.99 | $9.50 | $9.68 | -2.57% | 38,627,469 |
| Aug 31, 2020 | $9.55 | $10.09 | $9.25 | $9.94 | +3.81% | 42,653,121 |
| Aug 24, 2020 | $9.20 | $9.78 | $9.16 | $9.57 | +5.05% | 41,711,869 |
| Aug 17, 2020 | $9.86 | $9.88 | $9.08 | $9.11 | -7.98% | 32,914,498 |
| Aug 10, 2020 | $9.72 | $10.42 | $9.66 | $9.90 | +2.48% | 29,766,279 |
| Aug 3, 2020 | $9.37 | $9.68 | $9.12 | $9.66 | +4.21% | 32,240,665 |
| Jul 27, 2020 | $9.60 | $9.62 | $9.02 | $9.27 | -3.44% | 55,387,346 |
| Jul 20, 2020 | $8.79 | $9.83 | $8.72 | $9.60 | +7.62% | 41,662,336 |
| Jul 13, 2020 | $8.71 | $9.27 | $8.35 | $8.92 | +4.82% | 52,870,648 |
| Jul 6, 2020 | $8.80 | $9.01 | $8.01 | $8.51 | -1.05% | 49,448,565 |
| Jun 29, 2020 | $9.04 | $9.13 | $8.55 | $8.60 | -2.27% | 76,717,310 |
| Jun 22, 2020 | $10.18 | $10.45 | $8.78 | $8.80 | -14.48% | 63,295,455 |
| Jun 15, 2020 | $9.47 | $10.53 | $9.39 | $10.29 | +4.10% | 72,129,883 |
| Jun 8, 2020 | $11.36 | $11.46 | $9.43 | $9.89 | -10.05% | 64,844,788 |
| Jun 1, 2020 | $8.92 | $11.68 | $8.81 | $10.99 | +23.62% | 55,999,291 |
| May 26, 2020 | $8.49 | $9.72 | $8.48 | $8.89 | +9.82% | 53,196,041 |
| May 18, 2020 | $7.94 | $8.38 | $7.86 | $8.10 | +7.86% | 39,151,926 |
| May 11, 2020 | $8.51 | $8.60 | $6.99 | $7.51 | -13.24% | 51,186,215 |
| May 4, 2020 | $8.34 | $8.82 | $8.00 | $8.65 | +0.93% | 46,660,696 |
| Apr 27, 2020 | $8.23 | $9.78 | $8.19 | $8.57 | +5.02% | 66,276,130 |
| Apr 20, 2020 | $7.78 | $8.36 | $7.58 | $8.16 | +1.24% | 67,771,510 |
| Apr 13, 2020 | $9.09 | $9.15 | $7.12 | $8.06 | -10.69% | 64,032,982 |
| Apr 6, 2020 | $7.35 | $9.57 | $7.21 | $9.03 | +32.14% | 74,422,030 |
| Mar 30, 2020 | $8.23 | $8.52 | $6.82 | $6.83 | -17.71% | 60,198,760 |
| Mar 23, 2020 | $7.58 | $8.62 | $6.85 | $8.30 | +8.92% | 82,197,410 |
| Mar 16, 2020 | $7.94 | $8.79 | $6.86 | $7.62 | -19.79% | 99,366,500 |
| Mar 9, 2020 | $10.55 | $10.99 | $7.96 | $9.50 | -14.57% | 102,752,870 |
| Mar 2, 2020 | $12.23 | $13.36 | $10.87 | $11.12 | -9.37% | 104,082,470 |
| Feb 24, 2020 | $13.56 | $13.59 | $11.91 | $12.27 | -11.79% | 86,575,942 |
| Feb 18, 2020 | $14.03 | $14.22 | $13.73 | $13.91 | -1.21% | 27,054,752 |
| Feb 10, 2020 | $13.89 | $14.22 | $13.85 | $14.08 | +0.86% | 28,704,053 |
| Feb 3, 2020 | $13.70 | $14.24 | $13.69 | $13.96 | +2.87% | 47,398,346 |
| Jan 27, 2020 | $13.45 | $13.77 | $13.36 | $13.57 | -1.09% | 52,961,457 |
| Jan 21, 2020 | $14.62 | $14.86 | $13.68 | $13.72 | -6.73% | 67,739,954 |
| Jan 13, 2020 | $14.43 | $14.77 | $14.34 | $14.71 | +2.29% | 51,174,670 |
| Jan 6, 2020 | $14.60 | $14.64 | $14.31 | $14.38 | -2.90% | 35,360,086 |
| Dec 30, 2019 | $15.19 | $15.20 | $14.60 | $14.81 | -2.05% | 30,239,043 |
| Dec 23, 2019 | $15.19 | $15.22 | $15.03 | $15.12 | -0.20% | 23,511,041 |
| Dec 16, 2019 | $15.52 | $15.60 | $15.09 | $15.15 | -1.30% | 70,923,369 |
| Dec 9, 2019 | $15.15 | $15.63 | $15.14 | $15.35 | +0.92% | 48,970,589 |
| Dec 2, 2019 | $14.97 | $15.25 | $14.45 | $15.21 | +2.15% | 32,011,608 |
| Nov 25, 2019 | $14.93 | $14.98 | $14.75 | $14.89 | +0.20% | 23,370,916 |
| Nov 18, 2019 | $14.77 | $14.90 | $14.56 | $14.86 | +0.47% | 34,269,590 |
| Nov 11, 2019 | $14.85 | $15.01 | $14.58 | $14.79 | -1.27% | 28,446,085 |
| Nov 4, 2019 | $14.47 | $15.16 | $14.41 | $14.98 | +4.46% | 41,431,383 |
| Oct 28, 2019 | $14.57 | $14.64 | $13.83 | $14.34 | -0.97% | 48,382,519 |
| Oct 21, 2019 | $14.35 | $14.53 | $14.14 | $14.48 | +2.04% | 39,542,267 |
| Oct 14, 2019 | $13.86 | $14.38 | $13.69 | $14.19 | +1.43% | 31,089,072 |
| Oct 7, 2019 | $13.91 | $14.17 | $13.47 | $13.99 | +0.50% | 33,896,404 |
| Sep 30, 2019 | $14.41 | $14.48 | $13.40 | $13.92 | -3.00% | 32,598,779 |
| Sep 23, 2019 | $14.28 | $14.56 | $14.13 | $14.35 | -0.35% | 32,701,758 |
| Sep 16, 2019 | $14.45 | $14.71 | $14.33 | $14.40 | -2.37% | 40,506,959 |
| Sep 9, 2019 | $13.67 | $14.97 | $13.65 | $14.75 | +8.94% | 59,016,070 |
| Sep 3, 2019 | $13.14 | $13.63 | $12.77 | $13.54 | +2.19% | 30,867,790 |
| Aug 26, 2019 | $12.58 | $13.42 | $12.37 | $13.25 | +6.43% | 36,621,335 |
| Aug 19, 2019 | $13.18 | $13.22 | $12.39 | $12.45 | -3.71% | 39,967,100 |
| Aug 12, 2019 | $12.84 | $13.11 | $12.33 | $12.93 | -0.54% | 43,421,509 |
| Aug 5, 2019 | $13.22 | $13.25 | $12.55 | $13.00 | -3.56% | 40,106,248 |
| Jul 29, 2019 | $14.57 | $14.66 | $13.28 | $13.48 | -7.73% | 52,840,388 |
| Jul 22, 2019 | $13.88 | $14.67 | $13.75 | $14.61 | +5.26% | 51,601,681 |
| Jul 15, 2019 | $13.87 | $14.05 | $13.44 | $13.88 | +0.07% | 38,881,892 |
| Jul 8, 2019 | $13.80 | $13.92 | $13.60 | $13.87 | -0.36% | 38,733,645 |
| Jul 1, 2019 | $14.00 | $14.16 | $13.52 | $13.92 | +0.72% | 29,761,954 |
| Jun 24, 2019 | $13.30 | $14.00 | $13.12 | $13.82 | +3.68% | 60,670,095 |
| Jun 17, 2019 | $13.39 | $13.68 | $12.91 | $13.33 | -0.22% | 50,844,413 |
| Jun 10, 2019 | $13.41 | $13.78 | $13.10 | $13.36 | +0.75% | 34,604,081 |
| Jun 3, 2019 | $12.60 | $13.47 | $12.58 | $13.26 | +4.82% | 40,706,528 |
| May 28, 2019 | $13.16 | $13.28 | $12.63 | $12.65 | -4.24% | 51,864,097 |
| May 20, 2019 | $13.15 | $13.52 | $12.96 | $13.21 | -0.08% | 44,751,476 |
| May 13, 2019 | $13.41 | $13.47 | $12.86 | $13.22 | -3.22% | 56,405,172 |
| May 6, 2019 | $13.87 | $14.06 | $13.28 | $13.66 | -3.05% | 42,038,644 |
| Apr 29, 2019 | $13.77 | $14.11 | $13.59 | $14.09 | +2.55% | 52,389,471 |
| Apr 22, 2019 | $13.62 | $13.96 | $13.21 | $13.74 | +0.96% | 55,005,239 |
| Apr 15, 2019 | $13.70 | $13.83 | $13.29 | $13.61 | -0.58% | 47,664,679 |
| Apr 8, 2019 | $13.30 | $13.81 | $13.00 | $13.69 | +2.85% | 58,732,516 |
| Apr 1, 2019 | $12.77 | $13.48 | $12.77 | $13.31 | +4.97% | 62,050,125 |
| Mar 25, 2019 | $12.25 | $12.90 | $12.19 | $12.68 | +3.51% | 71,277,010 |
| Mar 18, 2019 | $13.85 | $14.00 | $12.15 | $12.25 | -10.91% | 142,448,670 |
| Mar 11, 2019 | $13.78 | $14.12 | $13.67 | $13.75 | -0.07% | 111,194,350 |
| Mar 4, 2019 | $14.41 | $14.55 | $13.55 | $13.76 | -4.44% | 63,087,061 |
| Feb 25, 2019 | $14.43 | $14.61 | $14.18 | $14.40 | +0.49% | 55,763,212 |
| Feb 19, 2019 | $13.92 | $14.39 | $13.85 | $14.33 | +2.28% | 48,680,848 |
| Feb 11, 2019 | $13.67 | $14.05 | $13.57 | $14.01 | +2.86% | 51,970,284 |
| Feb 4, 2019 | $13.31 | $14.06 | $13.19 | $13.62 | +2.25% | 66,435,216 |
| Jan 28, 2019 | $13.41 | $13.72 | $13.08 | $13.32 | -1.70% | 56,367,382 |
| Jan 22, 2019 | $13.51 | $13.72 | $13.23 | $13.55 | -0.29% | 62,221,910 |
| Jan 14, 2019 | $12.55 | $13.63 | $12.51 | $13.59 | +7.60% | 52,597,636 |
| Jan 7, 2019 | $12.31 | $12.73 | $12.21 | $12.63 | +2.02% | 44,188,578 |
| Dec 31, 2018 | $11.91 | $12.40 | $11.72 | $12.38 | +4.12% | 42,812,586 |
| Dec 24, 2018 | $11.47 | $12.04 | $11.12 | $11.89 | +2.59% | 48,543,660 |
| Dec 17, 2018 | $11.99 | $12.15 | $11.41 | $11.59 | -4.77% | 111,662,130 |
| Dec 10, 2018 | $13.37 | $13.39 | $12.15 | $12.17 | -9.31% | 66,903,610 |
| Dec 3, 2018 | $14.81 | $14.85 | $13.16 | $13.42 | -8.02% | 73,901,130 |
| Nov 26, 2018 | $14.63 | $14.87 | $14.38 | $14.59 | +0.83% | 48,519,459 |
| Nov 19, 2018 | $14.82 | $14.97 | $14.27 | $14.47 | -2.16% | 39,701,546 |
| Nov 12, 2018 | $14.63 | $14.94 | $14.14 | $14.79 | +0.82% | 68,154,927 |
| Nov 5, 2018 | $14.30 | $14.86 | $14.23 | $14.67 | +2.66% | 54,459,703 |
| Oct 29, 2018 | $13.82 | $14.58 | $13.68 | $14.29 | +5.00% | 71,318,720 |
| Oct 22, 2018 | $14.29 | $14.37 | $13.13 | $13.61 | -4.15% | 89,473,370 |
| Oct 15, 2018 | $14.37 | $14.54 | $13.99 | $14.20 | -1.18% | 55,845,157 |
| Oct 8, 2018 | $15.30 | $15.67 | $14.06 | $14.37 | -6.38% | 69,068,700 |
| Oct 1, 2018 | $15.06 | $15.60 | $14.75 | $15.35 | +2.88% | 73,963,980 |
| Sep 24, 2018 | $15.95 | $15.99 | $14.85 | $14.92 | -6.46% | 62,067,714 |
| Sep 17, 2018 | $15.72 | $16.06 | $15.48 | $15.95 | +1.85% | 56,214,973 |
| Sep 10, 2018 | $16.30 | $16.38 | $15.60 | $15.66 | -3.63% | 57,559,767 |
| Sep 4, 2018 | $16.18 | $16.53 | $16.15 | $16.25 | +0.25% | 38,298,418 |
| Aug 27, 2018 | $16.27 | $16.39 | $16.13 | $16.21 | 0.00% | 39,765,444 |
| Aug 20, 2018 | $16.10 | $16.33 | $16.01 | $16.21 | +0.68% | 38,607,897 |
| Aug 13, 2018 | $15.85 | $16.14 | $15.70 | $16.10 | +1.64% | 43,073,742 |
| Aug 6, 2018 | $15.73 | $16.21 | $15.63 | $15.84 | +0.70% | 40,436,370 |
| Jul 30, 2018 | $15.54 | $15.81 | $15.35 | $15.73 | +1.42% | 39,090,261 |
| Jul 23, 2018 | $15.12 | $15.55 | $14.96 | $15.51 | +2.72% | 51,309,656 |
| Jul 16, 2018 | $14.70 | $15.14 | $14.68 | $15.10 | +3.07% | 42,344,436 |
| Jul 9, 2018 | $14.95 | $15.28 | $14.50 | $14.65 | -1.48% | 41,410,963 |
| Jul 2, 2018 | $14.85 | $14.97 | $14.63 | $14.87 | +0.75% | 26,814,990 |
| Jun 25, 2018 | $15.31 | $15.32 | $14.73 | $14.76 | -3.84% | 48,204,427 |
| Jun 18, 2018 | $15.23 | $15.80 | $15.13 | $15.35 | +0.13% | 42,042,572 |
| Jun 11, 2018 | $15.71 | $15.85 | $15.04 | $15.33 | -2.29% | 47,706,331 |
| Jun 4, 2018 | $15.22 | $15.76 | $15.12 | $15.69 | +3.29% | 36,774,849 |
| May 29, 2018 | $14.93 | $15.36 | $14.39 | $15.19 | +0.60% | 45,411,206 |
| May 21, 2018 | $15.08 | $15.51 | $14.87 | $15.10 | -0.13% | 34,311,248 |
| May 14, 2018 | $15.17 | $15.36 | $15.02 | $15.12 | -0.07% | 37,473,791 |
| May 7, 2018 | $14.74 | $15.23 | $14.60 | $15.13 | +2.93% | 33,525,704 |
| Apr 30, 2018 | $15.16 | $15.25 | $14.26 | $14.70 | -2.91% | 35,046,108 |
| Apr 23, 2018 | $14.82 | $15.15 | $14.65 | $15.14 | +2.64% | 45,732,325 |
| Apr 16, 2018 | $14.77 | $14.87 | $14.38 | $14.75 | +0.61% | 39,277,699 |
| Apr 9, 2018 | $14.66 | $15.17 | $14.60 | $14.66 | +0.69% | 40,908,420 |
| Apr 2, 2018 | $15.07 | $15.15 | $14.39 | $14.56 | -3.58% | 42,246,144 |
| Mar 26, 2018 | $14.97 | $15.37 | $14.81 | $15.10 | +2.72% | 33,860,052 |
| Mar 19, 2018 | $16.07 | $16.12 | $14.68 | $14.70 | -8.53% | 39,132,649 |
| Mar 12, 2018 | $16.51 | $16.60 | $15.92 | $16.07 | -2.61% | 48,693,925 |
| Mar 5, 2018 | $15.63 | $16.50 | $15.57 | $16.50 | +4.43% | 33,917,637 |
| Feb 26, 2018 | $16.01 | $16.24 | $15.30 | $15.80 | -1.19% | 41,718,210 |
| Feb 20, 2018 | $15.83 | $16.29 | $15.70 | $15.99 | +1.01% | 31,091,944 |
| Feb 12, 2018 | $15.52 | $15.98 | $15.32 | $15.83 | +2.73% | 58,000,508 |
| Feb 5, 2018 | $15.91 | $16.17 | $14.97 | $15.41 | -4.17% | 94,882,060 |
| Jan 29, 2018 | $16.22 | $16.53 | $16.03 | $16.08 | -0.80% | 50,502,619 |
| Jan 22, 2018 | $15.83 | $16.33 | $15.75 | $16.21 | +2.53% | 68,930,642 |
| Jan 16, 2018 | $16.00 | $16.00 | $15.50 | $15.81 | -0.25% | 39,010,528 |
| Jan 8, 2018 | $14.91 | $15.85 | $14.85 | $15.85 | +5.81% | 42,196,139 |
| Jan 2, 2018 | $14.71 | $15.01 | $14.49 | $14.98 | +2.88% | 53,487,721 |
| Dec 26, 2017 | $14.74 | $14.88 | $14.51 | $14.56 | -1.49% | 22,214,409 |
| Dec 18, 2017 | $14.73 | $14.92 | $14.54 | $14.78 | +1.37% | 42,186,844 |
| Dec 11, 2017 | $14.83 | $14.93 | $14.28 | $14.58 | -1.82% | 53,591,694 |
| Dec 4, 2017 | $14.71 | $14.93 | $14.42 | $14.85 | +2.84% | 43,846,247 |
| Nov 27, 2017 | $13.45 | $14.77 | $13.43 | $14.44 | +7.28% | 60,690,606 |
| Nov 20, 2017 | $13.56 | $13.66 | $13.46 | $13.46 | -0.59% | 17,664,686 |
| Nov 13, 2017 | $13.09 | $13.64 | $13.04 | $13.54 | +3.04% | 42,700,193 |
| Nov 6, 2017 | $13.78 | $13.86 | $13.09 | $13.14 | -4.64% | 42,857,654 |
| Oct 30, 2017 | $13.87 | $14.00 | $13.67 | $13.78 | -1.15% | 38,372,921 |
| Oct 23, 2017 | $14.20 | $14.27 | $13.72 | $13.94 | -1.76% | 48,669,813 |
| Oct 16, 2017 | $13.73 | $14.25 | $13.73 | $14.19 | +3.58% | 35,955,609 |
| Oct 9, 2017 | $13.93 | $14.02 | $13.60 | $13.70 | -1.44% | 34,244,607 |
| Oct 2, 2017 | $14.01 | $14.10 | $13.72 | $13.90 | -0.43% | 34,448,725 |
| Sep 25, 2017 | $13.34 | $14.05 | $13.26 | $13.96 | +4.26% | 46,971,328 |
| Sep 18, 2017 | $12.82 | $13.47 | $12.77 | $13.39 | +4.94% | 39,633,174 |
| Sep 11, 2017 | $12.48 | $13.01 | $12.47 | $12.76 | +3.57% | 56,382,830 |
| Sep 5, 2017 | $12.63 | $12.65 | $12.14 | $12.32 | -2.99% | 40,181,415 |
| Aug 28, 2017 | $12.79 | $12.84 | $12.47 | $12.70 | -0.47% | 29,476,692 |
| Aug 21, 2017 | $12.63 | $12.84 | $12.54 | $12.76 | +0.79% | 27,803,012 |
| Aug 14, 2017 | $12.86 | $13.14 | $12.54 | $12.66 | -0.47% | 37,153,288 |
| Aug 7, 2017 | $13.30 | $13.56 | $12.67 | $12.72 | -4.36% | 38,301,900 |
| Jul 31, 2017 | $13.20 | $13.49 | $13.11 | $13.30 | +0.99% | 45,396,961 |
| Jul 24, 2017 | $12.99 | $13.51 | $12.99 | $13.17 | +1.54% | 60,212,953 |
| Jul 17, 2017 | $13.79 | $13.83 | $12.90 | $12.97 | -5.95% | 53,329,329 |
| Jul 10, 2017 | $13.62 | $13.88 | $13.56 | $13.79 | +0.73% | 44,574,445 |
| Jul 3, 2017 | $13.64 | $13.92 | $13.57 | $13.69 | +1.26% | 37,364,472 |
| Jun 26, 2017 | $12.72 | $13.79 | $12.71 | $13.52 | +6.37% | 62,357,462 |
| Jun 19, 2017 | $13.29 | $13.39 | $12.68 | $12.71 | -3.86% | 41,665,319 |
| Jun 12, 2017 | $13.28 | $13.50 | $13.07 | $13.22 | -0.53% | 41,573,035 |
| Jun 5, 2017 | $12.57 | $13.35 | $12.32 | $13.29 | +5.64% | 44,177,260 |
| May 30, 2017 | $12.86 | $12.86 | $12.36 | $12.58 | -2.18% | 38,492,201 |
| May 22, 2017 | $12.62 | $12.96 | $12.49 | $12.86 | +2.31% | 27,393,135 |
| May 15, 2017 | $12.83 | $13.05 | $12.23 | $12.57 | -1.49% | 46,058,468 |
| May 8, 2017 | $12.98 | $13.17 | $12.58 | $12.76 | -1.77% | 37,317,489 |
| May 1, 2017 | $12.94 | $13.33 | $12.81 | $12.99 | +1.01% | 48,219,379 |
| Apr 24, 2017 | $12.92 | $13.22 | $12.85 | $12.86 | +2.06% | 48,035,590 |
| Apr 17, 2017 | $12.62 | $12.93 | $12.52 | $12.60 | +0.08% | 74,834,177 |
| Apr 10, 2017 | $13.08 | $13.22 | $12.59 | $12.59 | -4.04% | 39,428,309 |
| Apr 3, 2017 | $13.52 | $13.52 | $12.93 | $13.12 | -2.02% | 47,233,117 |
| Mar 27, 2017 | $12.70 | $13.62 | $12.56 | $13.39 | +2.14% | 60,769,143 |
| Mar 20, 2017 | $13.71 | $13.75 | $12.37 | $13.11 | -4.52% | 87,004,619 |
| Mar 13, 2017 | $14.18 | $14.24 | $13.64 | $13.73 | -3.24% | 63,136,705 |
| Mar 6, 2017 | $14.23 | $14.56 | $14.00 | $14.19 | -1.46% | 42,630,232 |
| Feb 27, 2017 | $14.16 | $14.74 | $13.99 | $14.40 | +1.55% | 38,862,551 |
| Feb 21, 2017 | $14.21 | $14.34 | $13.95 | $14.18 | +0.35% | 28,258,696 |
| Feb 13, 2017 | $13.72 | $14.28 | $13.70 | $14.13 | +3.74% | 43,925,874 |
| Feb 6, 2017 | $13.47 | $13.66 | $13.20 | $13.62 | +0.07% | 45,347,481 |
| Jan 30, 2017 | $13.69 | $13.89 | $13.16 | $13.61 | -1.23% | 59,045,912 |
| Jan 23, 2017 | $13.08 | $14.17 | $12.96 | $13.78 | +5.03% | 69,548,720 |
| Jan 17, 2017 | $13.34 | $13.36 | $12.86 | $13.12 | -2.60% | 42,784,508 |
| Jan 9, 2017 | $13.21 | $13.67 | $13.12 | $13.47 | +1.35% | 62,516,333 |
| Jan 3, 2017 | $13.46 | $13.58 | $13.16 | $13.29 | +0.53% | 47,401,300 |
| Dec 27, 2016 | $13.54 | $13.56 | $13.02 | $13.22 | -1.49% | 28,848,634 |
| Dec 19, 2016 | $13.03 | $13.43 | $12.94 | $13.42 | +3.07% | 53,803,326 |
| Dec 12, 2016 | $13.47 | $13.62 | $12.89 | $13.02 | -3.63% | 95,313,200 |
| Dec 5, 2016 | $13.04 | $13.64 | $12.89 | $13.51 | +4.40% | 90,036,510 |
| Nov 28, 2016 | $12.44 | $13.14 | $12.19 | $12.94 | +3.03% | 89,049,570 |
| Nov 21, 2016 | $12.59 | $12.68 | $12.40 | $12.56 | +0.48% | 42,702,649 |
| Nov 14, 2016 | $11.84 | $12.54 | $11.64 | $12.50 | – | 102,474,030 |
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% |