Huntington Bancshares Inc (HBANP) stock
HBANPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as HBAN, HBANL, HBANM, HBANZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$14.45−0.01 (-0.07%)
Close on Oct 30, 2026Market cap $29.19BP/E 11.2Yield 4.29%
Price history
Huntington Bancshares share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.45
-0.07% on the day
52-week range
$14.31 – $18.35
-21.3% from the high
Change over 52 weeks
-20.7%
From $18.22 on Oct 30, 2025
Average volume
78,343
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.85 | $14.98 | $14.31 | $14.45 | -3.22% | 749,254 |
| Oct 19, 2026 | $15.33 | $15.66 | $14.90 | $14.93 | -3.18% | 520,721 |
| Oct 12, 2026 | $15.22 | $16.00 | $15.03 | $15.42 | +0.78% | 449,431 |
| Oct 5, 2026 | $15.65 | $15.94 | $14.92 | $15.30 | -2.30% | 485,068 |
| Sep 28, 2026 | $15.85 | $16.19 | $15.01 | $15.66 | -1.69% | 402,657 |
| Sep 21, 2026 | $16.73 | $16.91 | $15.82 | $15.93 | -4.55% | 339,181 |
| Sep 14, 2026 | $16.30 | $16.96 | $15.67 | $16.69 | +2.02% | 504,577 |
| Sep 8, 2026 | $16.18 | $16.58 | $16.04 | $16.36 | +1.61% | 409,597 |
| Aug 31, 2026 | $16.20 | $16.75 | $16.06 | $16.10 | -0.86% | 393,964 |
| Aug 24, 2026 | $16.52 | $16.74 | $16.18 | $16.24 | -1.69% | 160,063 |
| Aug 17, 2026 | $16.11 | $16.63 | $16.05 | $16.52 | +2.26% | 289,321 |
| Aug 10, 2026 | $16.25 | $16.25 | $16.03 | $16.16 | +0.03% | 192,541 |
| Aug 3, 2026 | $16.20 | $16.33 | $16.15 | $16.15 | -0.31% | 198,350 |
| Jul 27, 2026 | $16.25 | $16.26 | $16.10 | $16.20 | +0.50% | 293,942 |
| Jul 20, 2026 | $16.32 | $16.46 | $16.09 | $16.12 | -1.59% | 559,805 |
| Jul 13, 2026 | $16.06 | $16.38 | $16.00 | $16.38 | +1.61% | 362,188 |
| Jul 6, 2026 | $16.12 | $16.25 | $16.01 | $16.12 | 0.00% | 284,733 |
| Jun 29, 2026 | $16.20 | $16.40 | $16.03 | $16.12 | -0.43% | 342,995 |
| Jun 22, 2026 | $16.15 | $16.25 | $16.00 | $16.19 | -0.25% | 286,776 |
| Jun 15, 2026 | $16.17 | $16.31 | $16.12 | $16.23 | +0.19% | 623,340 |
| Jun 8, 2026 | $16.37 | $16.39 | $16.04 | $16.20 | -0.70% | 306,649 |
| Jun 1, 2026 | $16.61 | $16.68 | $16.20 | $16.32 | -1.78% | 259,999 |
| May 26, 2026 | $16.66 | $16.74 | $16.54 | $16.61 | +0.25% | 180,395 |
| May 18, 2026 | $16.86 | $16.87 | $16.50 | $16.57 | -1.41% | 240,795 |
| May 11, 2026 | $17.06 | $17.08 | $16.80 | $16.81 | -1.44% | 168,712 |
| May 4, 2026 | $17.03 | $17.11 | $16.85 | $17.05 | +0.24% | 156,461 |
| Apr 27, 2026 | $17.11 | $17.13 | $16.84 | $17.01 | -0.47% | 140,128 |
| Apr 20, 2026 | $17.19 | $17.33 | $16.94 | $17.09 | -0.47% | 139,682 |
| Apr 13, 2026 | $17.10 | $17.33 | $17.03 | $17.17 | +0.64% | 187,154 |
| Apr 6, 2026 | $16.99 | $17.22 | $16.81 | $17.06 | +0.83% | 167,496 |
| Mar 30, 2026 | $17.22 | $17.23 | $16.75 | $16.92 | -0.76% | 368,670 |
| Mar 23, 2026 | $17.25 | $17.46 | $17.05 | $17.05 | -0.93% | 141,609 |
| Mar 16, 2026 | $17.53 | $17.77 | $17.19 | $17.21 | -1.15% | 256,589 |
| Mar 9, 2026 | $17.62 | $17.74 | $17.41 | $17.41 | -1.36% | 146,602 |
| Mar 2, 2026 | $17.67 | $17.91 | $17.62 | $17.65 | -1.07% | 182,765 |
| Feb 23, 2026 | $17.86 | $17.95 | $17.65 | $17.84 | +0.06% | 243,522 |
| Feb 17, 2026 | $17.74 | $17.88 | $17.67 | $17.83 | +0.62% | 151,362 |
| Feb 9, 2026 | $17.57 | $17.74 | $17.51 | $17.72 | +0.85% | 132,857 |
| Feb 2, 2026 | $17.83 | $17.86 | $17.40 | $17.57 | -0.85% | 178,354 |
| Jan 26, 2026 | $17.85 | $17.95 | $17.55 | $17.72 | -0.73% | 271,249 |
| Jan 20, 2026 | $17.55 | $17.97 | $17.51 | $17.85 | +1.19% | 283,337 |
| Jan 12, 2026 | $17.48 | $17.78 | $17.45 | $17.64 | +0.86% | 300,110 |
| Jan 5, 2026 | $17.31 | $17.54 | $17.29 | $17.49 | +1.16% | 361,446 |
| Dec 29, 2025 | $17.25 | $17.34 | $16.98 | $17.29 | +0.29% | 288,501 |
| Dec 22, 2025 | $17.30 | $17.40 | $17.22 | $17.24 | -0.35% | 288,770 |
| Dec 15, 2025 | $17.30 | $17.50 | $17.17 | $17.30 | 0.00% | 447,796 |
| Dec 8, 2025 | $17.22 | $17.46 | $17.10 | $17.30 | +0.46% | 376,388 |
| Dec 1, 2025 | $17.22 | $17.60 | $17.12 | $17.22 | +0.06% | 405,826 |
| Nov 24, 2025 | $17.14 | $17.42 | $17.07 | $17.21 | +0.53% | 220,208 |
| Nov 17, 2025 | $17.56 | $17.56 | $16.98 | $17.12 | -1.89% | 309,327 |
| Nov 10, 2025 | $17.94 | $17.94 | $17.43 | $17.45 | -2.24% | 178,593 |
| Nov 3, 2025 | $18.11 | $18.29 | $17.82 | $17.85 | -1.16% | 125,983 |
| Oct 27, 2025 | $18.47 | $18.49 | $18.04 | $18.06 | -1.69% | 290,813 |
| Oct 20, 2025 | $18.36 | $18.51 | $18.25 | $18.37 | +0.38% | 137,149 |
| Oct 13, 2025 | $18.41 | $18.55 | $18.20 | $18.30 | +0.44% | 293,125 |
| Oct 6, 2025 | $18.51 | $18.60 | $18.13 | $18.22 | -2.05% | 132,273 |
| Sep 29, 2025 | $18.62 | $18.69 | $18.26 | $18.60 | +0.16% | 234,082 |
| Sep 22, 2025 | $18.70 | $18.75 | $18.35 | $18.57 | -0.70% | 150,521 |
| Sep 15, 2025 | $18.74 | $18.90 | $18.52 | $18.70 | +0.16% | 229,832 |
| Sep 8, 2025 | $18.76 | $18.81 | $18.50 | $18.67 | -0.53% | 268,222 |
| Sep 2, 2025 | $18.20 | $18.78 | $18.00 | $18.77 | +2.68% | 134,582 |
| Aug 25, 2025 | $18.45 | $18.57 | $18.17 | $18.28 | -1.03% | 243,572 |
| Aug 18, 2025 | $18.14 | $18.48 | $18.03 | $18.47 | +2.04% | 134,146 |
| Aug 11, 2025 | $18.01 | $18.18 | $17.93 | $18.10 | +0.22% | 142,078 |
| Aug 4, 2025 | $18.06 | $18.08 | $17.78 | $18.06 | +0.78% | 188,111 |
| Jul 28, 2025 | $17.62 | $17.98 | $17.40 | $17.92 | +1.76% | 147,514 |
| Jul 21, 2025 | $17.75 | $17.82 | $17.34 | $17.61 | -0.68% | 183,246 |
| Jul 14, 2025 | $17.64 | $17.89 | $17.46 | $17.73 | -0.11% | 184,818 |
| Jul 7, 2025 | $17.63 | $17.85 | $17.50 | $17.75 | +0.68% | 146,219 |
| Jun 30, 2025 | $17.37 | $17.73 | $17.27 | $17.63 | +1.26% | 209,281 |
| Jun 23, 2025 | $17.36 | $17.62 | $17.29 | $17.41 | 0.00% | 191,046 |
| Jun 16, 2025 | $17.30 | $17.42 | $17.16 | $17.41 | +0.64% | 172,680 |
| Jun 9, 2025 | $17.22 | $17.48 | $17.18 | $17.30 | +0.64% | 161,331 |
| Jun 2, 2025 | $17.10 | $17.34 | $16.90 | $17.19 | +0.64% | 166,419 |
| May 26, 2025 | $17.11 | $17.44 | $16.81 | $17.08 | -0.87% | 739,409 |
| May 19, 2025 | $17.39 | $17.85 | $17.08 | $17.23 | -2.10% | 145,619 |
| May 12, 2025 | $17.94 | $17.94 | $17.36 | $17.60 | -0.79% | 245,237 |
| May 5, 2025 | $18.10 | $18.24 | $17.66 | $17.74 | -2.10% | 245,855 |
| Apr 28, 2025 | $17.52 | $18.31 | $17.35 | $18.12 | +2.55% | 660,224 |
| Apr 21, 2025 | $16.94 | $17.68 | $16.79 | $17.67 | +3.94% | 180,169 |
| Apr 14, 2025 | $16.56 | $17.16 | $16.29 | $17.00 | +3.53% | 186,160 |
| Apr 7, 2025 | $16.56 | $17.03 | $16.22 | $16.42 | -2.55% | 293,815 |
| Mar 31, 2025 | $17.68 | $17.81 | $16.31 | $16.85 | -4.69% | 403,803 |
| Mar 24, 2025 | $18.29 | $18.29 | $17.65 | $17.68 | -2.80% | 182,103 |
| Mar 17, 2025 | $17.94 | $18.41 | $17.60 | $18.19 | +1.73% | 192,513 |
| Mar 10, 2025 | $17.89 | $17.90 | $17.40 | $17.88 | +0.17% | 141,459 |
| Mar 3, 2025 | $18.61 | $18.62 | $17.83 | $17.85 | -3.20% | 139,663 |
| Feb 24, 2025 | $18.31 | $18.66 | $18.23 | $18.44 | +0.71% | 131,847 |
| Feb 18, 2025 | $18.56 | $18.56 | $18.16 | $18.31 | -1.19% | 109,961 |
| Feb 10, 2025 | $17.92 | $18.55 | $17.78 | $18.53 | +3.40% | 157,349 |
| Feb 3, 2025 | $17.83 | $18.13 | $17.75 | $17.92 | -0.55% | 141,890 |
| Jan 27, 2025 | $18.30 | $18.63 | $17.99 | $18.02 | -1.80% | 277,186 |
| Jan 21, 2025 | $18.15 | $18.51 | $18.10 | $18.35 | +1.83% | 198,495 |
| Jan 13, 2025 | $17.24 | $18.25 | $17.05 | $18.02 | +4.65% | 291,978 |
| Jan 6, 2025 | $18.53 | $18.57 | $17.20 | $17.22 | -6.06% | 255,633 |
| Dec 30, 2024 | $17.45 | $18.56 | $17.34 | $18.33 | +5.71% | 513,554 |
| Dec 23, 2024 | $17.97 | $18.01 | $17.31 | $17.34 | -3.02% | 298,511 |
| Dec 16, 2024 | $18.58 | $18.79 | $17.44 | $17.88 | -3.72% | 435,430 |
| Dec 9, 2024 | $19.00 | $19.21 | $18.56 | $18.57 | -2.11% | 276,972 |
| Dec 2, 2024 | $19.38 | $19.63 | $18.90 | $18.97 | -3.07% | 150,992 |
| Nov 25, 2024 | $19.42 | $19.64 | $19.04 | $19.57 | +2.19% | 145,255 |
| Nov 18, 2024 | $19.40 | $19.54 | $18.98 | $19.15 | -1.29% | 179,023 |
| Nov 11, 2024 | $20.08 | $20.14 | $19.21 | $19.40 | -3.39% | 212,194 |
| Nov 4, 2024 | $19.48 | $20.13 | $19.45 | $20.08 | +3.56% | 420,642 |
| Oct 28, 2024 | $20.26 | $20.26 | $19.31 | $19.39 | -3.48% | 236,146 |
| Oct 21, 2024 | $20.49 | $20.54 | $20.03 | $20.09 | -2.24% | 178,347 |
| Oct 14, 2024 | $20.16 | $20.65 | $19.87 | $20.55 | +1.78% | 159,841 |
| Oct 7, 2024 | $20.04 | $20.23 | $19.78 | $20.19 | +0.70% | 131,648 |
| Sep 30, 2024 | $20.60 | $20.67 | $19.86 | $20.05 | -2.72% | 209,845 |
| Sep 23, 2024 | $20.48 | $20.74 | $20.33 | $20.61 | +0.88% | 139,683 |
| Sep 16, 2024 | $19.98 | $20.68 | $19.90 | $20.43 | +2.05% | 201,102 |
| Sep 9, 2024 | $19.20 | $20.03 | $19.20 | $20.02 | +4.30% | 123,193 |
| Sep 3, 2024 | $18.79 | $19.47 | $18.79 | $19.20 | +2.26% | 105,718 |
| Aug 26, 2024 | $19.02 | $19.27 | $18.67 | $18.77 | -1.21% | 217,103 |
| Aug 19, 2024 | $18.49 | $19.00 | $18.40 | $19.00 | +3.15% | 166,332 |
| Aug 12, 2024 | $17.97 | $18.50 | $17.82 | $18.42 | +2.73% | 134,146 |
| Aug 5, 2024 | $17.85 | $18.25 | $17.75 | $17.93 | -2.02% | 190,785 |
| Jul 29, 2024 | $18.46 | $18.55 | $17.87 | $18.30 | -0.65% | 265,663 |
| Jul 22, 2024 | $18.56 | $18.72 | $18.27 | $18.42 | -0.49% | 145,844 |
| Jul 15, 2024 | $18.04 | $18.73 | $17.85 | $18.51 | +3.06% | 296,322 |
| Jul 8, 2024 | $17.72 | $18.20 | $17.48 | $17.96 | +2.34% | 204,481 |
| Jul 1, 2024 | $17.49 | $17.75 | $17.35 | $17.55 | -1.79% | 116,625 |
| Jun 24, 2024 | $17.77 | $18.22 | $17.61 | $17.87 | +0.25% | 142,549 |
| Jun 17, 2024 | $17.50 | $17.95 | $17.40 | $17.83 | +1.86% | 228,852 |
| Jun 10, 2024 | $17.66 | $18.00 | $17.40 | $17.50 | -0.74% | 170,098 |
| Jun 3, 2024 | $17.76 | $17.88 | $17.43 | $17.63 | +0.11% | 158,484 |
| May 28, 2024 | $17.54 | $17.86 | $17.08 | $17.61 | +0.86% | 173,661 |
| May 20, 2024 | $17.75 | $18.10 | $17.32 | $17.46 | -1.69% | 189,946 |
| May 13, 2024 | $17.75 | $18.00 | $17.72 | $17.76 | -0.28% | 158,074 |
| May 6, 2024 | $18.20 | $18.49 | $17.61 | $17.81 | -2.20% | 133,652 |
| Apr 29, 2024 | $17.97 | $18.29 | $17.60 | $18.21 | +1.34% | 137,358 |
| Apr 22, 2024 | $17.75 | $18.31 | $17.65 | $17.97 | +1.70% | 101,209 |
| Apr 15, 2024 | $18.00 | $18.00 | $17.29 | $17.67 | -1.17% | 159,025 |
| Apr 8, 2024 | $19.32 | $19.33 | $17.75 | $17.88 | -7.45% | 188,262 |
| Apr 1, 2024 | $19.43 | $19.64 | $19.10 | $19.32 | -0.46% | 133,003 |
| Mar 25, 2024 | $19.80 | $19.92 | $19.37 | $19.41 | -1.77% | 202,404 |
| Mar 18, 2024 | $18.93 | $19.87 | $18.73 | $19.76 | +4.83% | 157,541 |
| Mar 11, 2024 | $19.38 | $19.59 | $18.73 | $18.85 | -3.18% | 163,684 |
| Mar 4, 2024 | $19.00 | $19.47 | $18.88 | $19.47 | +2.26% | 144,810 |
| Feb 26, 2024 | $19.15 | $19.55 | $18.71 | $19.04 | -0.73% | 266,108 |
| Feb 20, 2024 | $18.78 | $19.19 | $18.54 | $19.18 | +1.91% | 93,433 |
| Feb 12, 2024 | $18.96 | $19.15 | $18.57 | $18.82 | -0.84% | 74,508 |
| Feb 5, 2024 | $19.23 | $19.44 | $18.60 | $18.98 | -1.86% | 154,805 |
| Jan 29, 2024 | $19.64 | $19.75 | $18.71 | $19.34 | -1.48% | 339,828 |
| Jan 22, 2024 | $18.92 | $19.72 | $18.81 | $19.63 | +4.47% | 221,747 |
| Jan 16, 2024 | $18.92 | $19.16 | $18.33 | $18.79 | -0.79% | 164,469 |
| Jan 8, 2024 | $17.81 | $19.00 | $17.72 | $18.94 | +6.61% | 166,991 |
| Jan 2, 2024 | $17.56 | $18.06 | $17.41 | $17.77 | +0.71% | 147,393 |
| Dec 26, 2023 | $18.17 | $18.47 | $17.57 | $17.64 | -2.76% | 242,580 |
| Dec 18, 2023 | $18.80 | $18.90 | $17.83 | $18.14 | -3.10% | 362,570 |
| Dec 11, 2023 | $18.04 | $19.20 | $17.84 | $18.72 | +3.65% | 365,528 |
| Dec 4, 2023 | $17.98 | $18.33 | $17.90 | $18.06 | -0.50% | 308,995 |
| Nov 27, 2023 | $17.31 | $18.16 | $17.25 | $18.15 | +4.49% | 360,882 |
| Nov 20, 2023 | $17.33 | $17.64 | $17.21 | $17.37 | -0.46% | 163,082 |
| Nov 13, 2023 | $16.62 | $17.70 | $16.30 | $17.45 | +5.69% | 274,510 |
| Nov 6, 2023 | $16.82 | $16.96 | $16.12 | $16.51 | -1.67% | 139,520 |
| Oct 30, 2023 | $14.45 | $17.03 | $14.23 | $16.79 | +16.76% | 380,681 |
| Oct 23, 2023 | $14.04 | $14.76 | $14.04 | $14.38 | +2.20% | 247,408 |
| Oct 16, 2023 | $14.68 | $14.92 | $13.71 | $14.07 | -3.63% | 324,628 |
| Oct 9, 2023 | $15.48 | $15.84 | $14.34 | $14.60 | -5.68% | 304,653 |
| Oct 2, 2023 | $16.91 | $16.91 | $15.25 | $15.48 | -8.08% | 241,312 |
| Sep 25, 2023 | $17.39 | $17.51 | $16.65 | $16.84 | -3.50% | 371,730 |
| Sep 18, 2023 | $17.71 | $18.00 | $17.35 | $17.45 | -1.36% | 157,454 |
| Sep 11, 2023 | $17.53 | $17.81 | $17.17 | $17.69 | +0.80% | 158,373 |
| Sep 5, 2023 | $17.47 | $17.70 | $17.16 | $17.55 | +0.11% | 104,498 |
| Aug 28, 2023 | $17.19 | $17.81 | $16.87 | $17.53 | +3.54% | 208,333 |
| Aug 21, 2023 | $16.49 | $17.36 | $16.25 | $16.93 | +2.79% | 189,101 |
| Aug 14, 2023 | $17.74 | $17.88 | $16.32 | $16.47 | -7.32% | 160,148 |
| Aug 7, 2023 | $17.79 | $18.01 | $17.40 | $17.77 | -0.11% | 145,585 |
| Jul 31, 2023 | $17.76 | $18.24 | $17.42 | $17.79 | +0.23% | 135,606 |
| Jul 24, 2023 | $17.99 | $18.19 | $17.52 | $17.75 | -0.56% | 159,358 |
| Jul 17, 2023 | $18.26 | $18.40 | $17.81 | $17.85 | -1.60% | 156,064 |
| Jul 10, 2023 | $17.39 | $18.38 | $17.15 | $18.14 | +4.98% | 163,984 |
| Jul 3, 2023 | $17.74 | $18.09 | $17.03 | $17.28 | -2.37% | 238,357 |
| Jun 26, 2023 | $17.88 | $18.16 | $17.10 | $17.70 | 0.00% | 322,959 |
| Jun 20, 2023 | $18.87 | $18.89 | $17.62 | $17.70 | -5.55% | 148,188 |
| Jun 12, 2023 | $18.63 | $19.13 | $18.01 | $18.74 | +1.46% | 299,554 |
| Jun 5, 2023 | $19.04 | $19.04 | $18.29 | $18.47 | -2.89% | 206,619 |
| May 30, 2023 | $17.96 | $19.14 | $17.41 | $19.02 | +6.91% | 370,065 |
| May 22, 2023 | $16.85 | $17.79 | $16.23 | $17.79 | +5.58% | 362,075 |
| May 15, 2023 | $14.60 | $18.16 | $14.33 | $16.85 | +15.57% | 391,191 |
| May 8, 2023 | $15.44 | $15.91 | $14.00 | $14.58 | -5.26% | 320,170 |
| May 1, 2023 | $19.16 | $19.16 | $13.16 | $15.39 | -19.68% | 707,222 |
| Apr 24, 2023 | $19.34 | $19.40 | $18.72 | $19.16 | -0.93% | 298,114 |
| Apr 17, 2023 | $18.44 | $19.68 | $18.19 | $19.34 | +5.68% | 421,650 |
| Apr 10, 2023 | $17.32 | $18.50 | $17.10 | $18.30 | +6.09% | 207,123 |
| Apr 3, 2023 | $18.40 | $18.40 | $17.01 | $17.25 | -5.69% | 177,909 |
| Mar 27, 2023 | $16.79 | $18.65 | $16.79 | $18.29 | +10.25% | 448,011 |
| Mar 20, 2023 | $15.78 | $17.38 | $15.69 | $16.59 | +6.28% | 316,299 |
| Mar 13, 2023 | $17.79 | $18.14 | $14.44 | $15.61 | -15.05% | 882,092 |
| Mar 6, 2023 | $19.53 | $19.63 | $18.01 | $18.38 | -5.82% | 388,831 |
| Feb 27, 2023 | $19.68 | $19.68 | $19.05 | $19.51 | -0.76% | 363,317 |
| Feb 21, 2023 | $19.63 | $19.87 | $19.19 | $19.66 | -0.35% | 170,099 |
| Feb 13, 2023 | $19.84 | $20.16 | $19.61 | $19.73 | -0.50% | 185,099 |
| Feb 6, 2023 | $20.20 | $20.26 | $19.70 | $19.83 | -2.07% | 200,098 |
| Jan 30, 2023 | $20.35 | $20.65 | $20.25 | $20.25 | -0.64% | 366,359 |
| Jan 23, 2023 | $19.71 | $20.48 | $19.60 | $20.38 | +3.61% | 285,600 |
| Jan 17, 2023 | $19.04 | $19.67 | $18.85 | $19.67 | +3.85% | 217,572 |
| Jan 9, 2023 | $18.53 | $19.05 | $18.41 | $18.94 | +2.54% | 318,466 |
| Jan 3, 2023 | $17.16 | $18.54 | $17.14 | $18.47 | +8.90% | 279,381 |
| Dec 27, 2022 | $18.00 | $18.07 | $16.86 | $16.96 | -5.93% | 601,229 |
| Dec 19, 2022 | $18.46 | $18.49 | $17.86 | $18.03 | -2.70% | 1,023,529 |
| Dec 12, 2022 | $18.20 | $18.53 | $17.83 | $18.53 | +2.38% | 661,007 |
| Dec 5, 2022 | $18.84 | $18.90 | $18.03 | $18.10 | -4.13% | 328,320 |
| Nov 28, 2022 | $18.84 | $18.91 | $18.24 | $18.88 | +0.16% | 525,097 |
| Nov 21, 2022 | $18.78 | $18.94 | $18.39 | $18.85 | +0.86% | 190,199 |
| Nov 14, 2022 | $18.70 | $18.92 | $18.17 | $18.69 | +0.21% | 248,127 |
| Nov 7, 2022 | $17.23 | $18.85 | $17.08 | $18.65 | +8.94% | 301,862 |
| Oct 31, 2022 | $17.56 | $17.68 | $16.88 | $17.12 | -1.95% | 320,672 |
| Oct 24, 2022 | $17.30 | $17.65 | $17.11 | $17.46 | +1.39% | 287,432 |
| Oct 17, 2022 | $17.62 | $17.80 | $17.02 | $17.22 | -1.15% | 257,325 |
| Oct 10, 2022 | $17.77 | $17.94 | $17.23 | $17.42 | -2.63% | 210,857 |
| Oct 3, 2022 | $18.17 | $18.48 | $17.75 | $17.89 | -0.61% | 231,150 |
| Sep 26, 2022 | $17.82 | $18.35 | $17.75 | $18.00 | +0.84% | 393,566 |
| Sep 19, 2022 | $18.45 | $18.45 | $17.77 | $17.85 | -3.41% | 423,436 |
| Sep 12, 2022 | $18.61 | $18.74 | $18.21 | $18.48 | +0.05% | 195,090 |
| Sep 6, 2022 | $18.43 | $18.69 | $18.09 | $18.47 | +0.22% | 271,301 |
| Aug 29, 2022 | $18.95 | $19.15 | $18.17 | $18.43 | -2.95% | 377,312 |
| Aug 22, 2022 | $19.58 | $19.65 | $18.65 | $18.99 | -3.70% | 303,110 |
| Aug 15, 2022 | $20.29 | $20.68 | $19.58 | $19.72 | -3.10% | 313,625 |
| Aug 8, 2022 | $20.55 | $20.90 | $20.21 | $20.35 | -0.63% | 400,939 |
| Aug 1, 2022 | $20.33 | $21.10 | $20.18 | $20.48 | +1.29% | 399,452 |
| Jul 25, 2022 | $19.92 | $20.30 | $19.55 | $20.22 | +1.71% | 236,217 |
| Jul 18, 2022 | $19.62 | $19.88 | $19.33 | $19.88 | +2.32% | 192,642 |
| Jul 11, 2022 | $19.40 | $19.91 | $19.07 | $19.43 | +0.15% | 255,593 |
| Jul 5, 2022 | $19.04 | $19.44 | $18.79 | $19.40 | +2.45% | 131,171 |
| Jun 27, 2022 | $19.10 | $19.25 | $18.53 | $18.94 | +0.19% | 153,915 |
| Jun 21, 2022 | $19.02 | $19.95 | $18.46 | $18.90 | -0.26% | 314,291 |
| Jun 13, 2022 | $18.66 | $19.71 | $17.85 | $18.95 | +0.26% | 465,555 |
| Jun 6, 2022 | $20.55 | $20.77 | $18.73 | $18.90 | -8.34% | 288,648 |
| May 31, 2022 | $20.35 | $20.63 | $19.88 | $20.62 | +1.13% | 186,382 |
| May 23, 2022 | $17.97 | $20.63 | $17.81 | $20.39 | +13.72% | 522,609 |
| May 16, 2022 | $18.58 | $18.81 | $17.79 | $17.93 | -2.82% | 508,424 |
| May 9, 2022 | $18.21 | $18.61 | $17.76 | $18.45 | +1.93% | 378,913 |
| May 2, 2022 | $18.67 | $19.21 | $18.00 | $18.10 | -3.42% | 461,360 |
| Apr 25, 2022 | $19.09 | $19.23 | $18.35 | $18.74 | -0.64% | 401,957 |
| Apr 18, 2022 | $19.70 | $19.70 | $18.79 | $18.86 | -3.87% | 505,544 |
| Apr 11, 2022 | $19.87 | $22.28 | $19.21 | $19.62 | -1.95% | 371,421 |
| Apr 4, 2022 | $20.83 | $20.93 | $19.83 | $20.01 | -4.17% | 345,641 |
| Mar 28, 2022 | $20.57 | $21.07 | $20.33 | $20.88 | +2.25% | 443,706 |
| Mar 21, 2022 | $21.15 | $21.15 | $20.40 | $20.42 | -3.45% | 305,078 |
| Mar 14, 2022 | $20.99 | $21.17 | $20.33 | $21.15 | +0.48% | 411,526 |
| Mar 7, 2022 | $21.32 | $21.44 | $20.97 | $21.05 | -1.27% | 334,291 |
| Feb 28, 2022 | $21.66 | $22.01 | $21.25 | $21.32 | -1.30% | 506,543 |
| Feb 22, 2022 | $21.58 | $21.75 | $21.06 | $21.60 | +0.09% | 462,830 |
| Feb 14, 2022 | $21.49 | $22.10 | $20.95 | $21.58 | +0.42% | 603,032 |
| Feb 7, 2022 | $22.86 | $22.86 | $21.40 | $21.49 | -4.70% | 661,492 |
| Jan 31, 2022 | $23.15 | $23.95 | $22.49 | $22.55 | -2.38% | 562,367 |
| Jan 24, 2022 | $25.20 | $25.20 | $22.30 | $23.10 | -8.37% | 902,959 |
| Jan 18, 2022 | $25.30 | $25.32 | $24.95 | $25.21 | -0.40% | 317,056 |
| Jan 10, 2022 | $25.75 | $25.99 | $25.18 | $25.31 | -1.86% | 284,882 |
| Jan 3, 2022 | $26.21 | $26.27 | $25.10 | $25.79 | -1.86% | 243,417 |
| Dec 27, 2021 | $26.21 | $26.28 | $25.74 | $26.28 | +1.19% | 99,915 |
| Dec 20, 2021 | $25.83 | $26.15 | $25.68 | $25.97 | +0.50% | 74,913 |
| Dec 13, 2021 | $25.83 | $26.12 | $25.46 | $25.84 | +0.31% | 133,682 |
| Dec 6, 2021 | $25.76 | $26.20 | $25.55 | $25.76 | +0.35% | 148,475 |
| Nov 29, 2021 | $24.93 | $25.74 | $24.69 | $25.67 | +3.72% | 374,494 |
| Nov 22, 2021 | $25.08 | $25.26 | $24.63 | $24.75 | -1.79% | 257,980 |
| Nov 15, 2021 | $25.39 | $25.44 | $25.08 | $25.20 | -0.36% | 147,780 |
| Nov 8, 2021 | $25.85 | $25.86 | $25.24 | $25.29 | -2.13% | 185,548 |
| Nov 1, 2021 | $25.42 | $25.85 | $25.37 | $25.84 | +1.53% | 247,886 |
| Oct 25, 2021 | $25.35 | $25.45 | $25.25 | $25.45 | +0.39% | 448,825 |
| Oct 18, 2021 | $25.49 | $25.51 | $25.19 | $25.35 | -0.59% | 342,251 |
| Oct 11, 2021 | $25.20 | $25.76 | $25.15 | $25.50 | +1.19% | 292,741 |
| Oct 4, 2021 | $25.66 | $25.66 | $25.08 | $25.20 | -1.72% | 411,574 |
| Sep 27, 2021 | $26.10 | $26.10 | $25.46 | $25.64 | -1.80% | 337,179 |
| Sep 20, 2021 | $26.01 | $26.34 | $25.79 | $26.11 | +0.54% | 326,469 |
| Sep 13, 2021 | $26.38 | $26.38 | $25.90 | $25.97 | -1.40% | 343,829 |
| Sep 7, 2021 | $26.32 | $26.37 | $25.96 | $26.34 | 0.00% | 121,638 |
| Aug 30, 2021 | $26.13 | $26.40 | $25.66 | $26.34 | +0.80% | 260,354 |
| Aug 23, 2021 | $25.76 | $26.14 | $25.73 | $26.13 | +1.20% | 175,249 |
| Aug 16, 2021 | $25.78 | $25.87 | $25.38 | $25.82 | +0.66% | 382,956 |
| Aug 9, 2021 | $26.05 | $26.05 | $25.32 | $25.65 | -1.54% | 397,309 |
| Aug 2, 2021 | $26.31 | $26.31 | $25.98 | $26.05 | -0.50% | 208,450 |
| Jul 26, 2021 | $25.89 | $26.23 | $25.69 | $26.18 | +1.32% | 196,034 |
| Jul 19, 2021 | $26.03 | $26.12 | $25.84 | $25.84 | -0.73% | 250,114 |
| Jul 12, 2021 | $26.40 | $26.45 | $26.01 | $26.03 | -0.84% | 239,514 |
| Jul 6, 2021 | $26.34 | $26.50 | $26.04 | $26.25 | -0.11% | 147,119 |
| Jun 28, 2021 | $26.56 | $26.56 | $25.93 | $26.28 | -1.05% | 662,515 |
| Jun 21, 2021 | $26.00 | $26.56 | $25.93 | $26.56 | +2.51% | 244,206 |
| Jun 14, 2021 | $26.10 | $26.28 | $25.90 | $25.91 | -0.46% | 386,912 |
| Jun 7, 2021 | $25.78 | $26.21 | $25.66 | $26.03 | +1.13% | 312,778 |
| Jun 1, 2021 | $25.79 | $25.93 | $25.61 | $25.74 | +0.35% | 250,347 |
| May 24, 2021 | $25.34 | $25.74 | $25.30 | $25.65 | +1.22% | 296,514 |
| May 17, 2021 | $25.25 | $25.56 | $25.04 | $25.34 | +0.56% | 401,393 |
| May 10, 2021 | $25.54 | $25.54 | $25.05 | $25.20 | -1.22% | 490,186 |
| May 3, 2021 | $25.27 | $25.67 | $25.21 | $25.51 | +1.43% | 545,568 |
| Apr 26, 2021 | $25.53 | $25.61 | $25.13 | $25.15 | -1.49% | 346,124 |
| Apr 19, 2021 | $25.17 | $25.58 | $25.06 | $25.53 | +1.92% | 634,062 |
| Apr 12, 2021 | $25.35 | $25.44 | $25.03 | $25.05 | -0.79% | 563,646 |
| Apr 5, 2021 | $25.20 | $25.49 | $25.20 | $25.25 | +0.26% | 712,670 |
| Mar 29, 2021 | $25.51 | $25.51 | $25.11 | $25.19 | -1.12% | 2,460,514 |
| Mar 22, 2021 | $25.07 | $25.54 | $25.07 | $25.47 | +1.68% | 873,495 |
| Mar 15, 2021 | $25.17 | $25.31 | $24.75 | $25.05 | -0.48% | 674,309 |
| Mar 8, 2021 | $24.86 | $25.20 | $24.76 | $25.17 | +1.25% | 511,397 |
| Mar 1, 2021 | $24.35 | $25.12 | $24.01 | $24.86 | +2.68% | 1,466,131 |
| Feb 22, 2021 | $24.95 | $24.97 | $24.05 | $24.21 | -2.58% | 1,024,229 |
| Feb 16, 2021 | $24.94 | $25.23 | $24.60 | $24.85 | -1.23% | 1,045,327 |
| Feb 8, 2021 | $24.95 | $25.85 | $24.95 | $25.16 | +0.76% | 1,653,303 |
| Feb 2, 2021 | $24.95 | $25.09 | $24.95 | $24.97 | -98.10% | 14,235,148 |
| Feb 20, 2018 | $1,334.75 | $1,359.11 | $1,315.50 | $1,316.00 | -0.84% | 16,914 |
| Feb 12, 2018 | $1,325.00 | $1,337.00 | $1,315.41 | $1,327.14 | +0.54% | 19,541 |
| Feb 5, 2018 | $1,345.00 | $1,350.43 | $1,300.00 | $1,320.00 | -2.06% | 69,495 |
| Jan 29, 2018 | $1,363.01 | $1,379.52 | $1,347.70 | $1,347.70 | -1.19% | 40,609 |
| Jan 22, 2018 | $1,352.00 | $1,369.89 | $1,350.51 | $1,363.90 | +0.70% | 134,202 |
| Jan 16, 2018 | $1,360.00 | $1,373.61 | $1,340.00 | $1,354.44 | +0.03% | 9,112 |
| Jan 8, 2018 | $1,392.90 | $1,392.90 | $1,330.02 | $1,354.00 | -2.24% | 37,943 |
| Jan 2, 2018 | $1,406.88 | $1,406.88 | $1,383.00 | $1,385.07 | -1.45% | 3,139 |
| Dec 26, 2017 | $1,426.99 | $1,426.99 | $1,397.70 | $1,405.38 | -0.68% | 1,131 |
| Dec 18, 2017 | $1,410.00 | $1,433.00 | $1,406.42 | $1,415.00 | -0.35% | 1,070 |
| Dec 11, 2017 | $1,434.99 | $1,434.99 | $1,418.00 | $1,420.03 | -0.84% | 520 |
| Dec 4, 2017 | $1,419.96 | $1,442.99 | $1,415.27 | $1,432.00 | +0.86% | 1,807 |
| Nov 27, 2017 | $1,429.00 | $1,439.86 | $1,413.23 | $1,419.79 | -0.71% | 16,337 |
| Nov 20, 2017 | $1,421.54 | $1,430.00 | $1,416.50 | $1,430.00 | +0.07% | 342 |
| Nov 13, 2017 | $1,424.99 | $1,434.47 | $1,415.10 | $1,429.00 | +1.05% | 778 |
| Nov 6, 2017 | $1,435.90 | $1,435.90 | $1,410.00 | $1,414.13 | -0.76% | 18,252 |
| Oct 30, 2017 | $1,408.00 | $1,425.00 | $1,405.00 | $1,425.00 | +0.96% | 5,944 |
| Oct 23, 2017 | $1,430.00 | $1,450.00 | $1,401.01 | $1,411.50 | -0.68% | 42,485 |
| Oct 16, 2017 | $1,420.00 | $1,449.99 | $1,418.50 | $1,421.10 | +0.08% | 1,646 |
| Oct 9, 2017 | $1,426.00 | $1,435.00 | $1,411.33 | $1,420.00 | -0.49% | 1,075 |
| Oct 2, 2017 | $1,468.30 | $1,473.56 | $1,423.80 | $1,427.00 | -3.58% | 1,437 |
| Sep 25, 2017 | $1,465.00 | $1,507.90 | $1,451.20 | $1,480.00 | +0.89% | 18,544 |
| Sep 18, 2017 | $1,438.05 | $1,467.00 | $1,438.05 | $1,467.00 | +2.09% | 1,438 |
| Sep 11, 2017 | $1,448.00 | $1,459.00 | $1,435.00 | $1,437.00 | -0.90% | 656 |
| Sep 5, 2017 | $1,440.00 | $1,455.00 | $1,430.00 | $1,450.00 | +0.69% | 6,346 |
| Aug 28, 2017 | $1,450.00 | $1,450.00 | $1,422.60 | $1,440.00 | -0.69% | 504 |
| Aug 21, 2017 | $1,450.00 | $1,450.00 | $1,430.00 | $1,450.00 | +0.69% | 795 |
| Aug 14, 2017 | $1,431.00 | $1,450.00 | $1,410.00 | $1,440.00 | -0.54% | 425 |
| Aug 7, 2017 | $1,448.60 | $1,450.00 | $1,425.00 | $1,447.85 | -0.12% | 1,479 |
| Jul 31, 2017 | $1,443.00 | $1,449.96 | $1,427.00 | $1,449.54 | +0.31% | 895 |
| Jul 24, 2017 | $1,449.00 | $1,449.00 | $1,420.25 | $1,445.00 | +1.03% | 522 |
| Jul 17, 2017 | $1,430.60 | $1,450.00 | $1,413.99 | $1,430.27 | -0.41% | 1,906 |
| Jul 10, 2017 | $1,440.06 | $1,467.00 | $1,425.00 | $1,436.19 | -0.26% | 20,691 |
| Jul 3, 2017 | $1,469.78 | $1,470.49 | $1,425.00 | $1,440.00 | -1.97% | 459 |
| Jun 26, 2017 | $1,471.00 | $1,473.00 | $1,428.75 | $1,468.87 | +0.14% | 1,204 |
| Jun 19, 2017 | $1,440.00 | $1,470.00 | $1,440.00 | $1,466.87 | +1.51% | 1,827 |
| Jun 12, 2017 | $1,439.99 | $1,445.00 | $1,421.55 | $1,445.00 | +0.98% | 1,529 |
| Jun 5, 2017 | $1,418.60 | $1,444.00 | $1,400.00 | $1,431.00 | +0.87% | 4,022 |
| May 30, 2017 | $1,396.50 | $1,420.00 | $1,396.50 | $1,418.60 | +1.27% | 442 |
| May 22, 2017 | $1,401.00 | $1,420.00 | $1,395.00 | $1,400.76 | -3.26% | 489 |
| May 15, 2017 | $1,392.00 | $1,449.80 | $1,391.50 | $1,447.95 | +3.43% | 1,851 |
| May 8, 2017 | $1,396.00 | $1,400.00 | $1,387.75 | $1,400.00 | +0.46% | 1,291 |
| May 1, 2017 | $1,383.35 | $1,396.00 | $1,383.35 | $1,393.57 | +0.39% | 2,364 |
| Apr 24, 2017 | $1,380.85 | $1,390.00 | $1,373.25 | $1,388.15 | +1.03% | 876 |
| Apr 17, 2017 | $1,371.00 | $1,381.25 | $1,367.00 | $1,374.00 | +0.51% | 8,728 |
| Apr 10, 2017 | $1,370.00 | $1,385.00 | $1,367.00 | $1,367.00 | +0.13% | 9,486 |
| Apr 3, 2017 | $1,367.25 | $1,374.00 | $1,364.00 | $1,365.25 | -0.24% | 1,564 |
| Mar 27, 2017 | $1,375.00 | $1,381.00 | $1,357.24 | $1,368.50 | -0.71% | 1,598 |
| Mar 20, 2017 | $1,368.50 | $1,378.75 | $1,365.14 | $1,378.25 | +0.78% | 857 |
| Mar 13, 2017 | $1,370.00 | $1,375.00 | $1,363.00 | $1,367.55 | -0.14% | 4,557 |
| Mar 6, 2017 | $1,373.00 | $1,373.00 | $1,364.00 | $1,369.50 | -0.16% | 2,435 |
| Feb 27, 2017 | $1,381.53 | $1,389.00 | $1,371.75 | $1,371.75 | -0.69% | 2,712 |
| Feb 21, 2017 | $1,393.00 | $1,393.00 | $1,379.51 | $1,381.27 | -0.29% | 1,364 |
| Feb 13, 2017 | $1,395.00 | $1,399.00 | $1,378.75 | $1,385.32 | -0.97% | 21,365 |
| Feb 6, 2017 | $1,386.98 | $1,398.93 | $1,375.85 | $1,398.83 | +0.85% | 4,532 |
| Jan 30, 2017 | $1,375.00 | $1,393.00 | $1,375.00 | $1,387.00 | +0.87% | 5,083 |
| Jan 23, 2017 | $1,376.21 | $1,390.00 | $1,368.00 | $1,375.00 | -0.58% | 9,358 |
| Jan 17, 2017 | $1,381.00 | $1,390.00 | $1,376.59 | $1,383.00 | -0.75% | 459 |
| Jan 9, 2017 | $1,393.59 | $1,398.00 | $1,376.51 | $1,393.49 | +1.34% | 598 |
| Jan 3, 2017 | $1,416.01 | $1,420.00 | $1,365.52 | $1,375.00 | -2.82% | 1,255 |
| Dec 27, 2016 | $1,389.99 | $1,450.00 | $1,351.35 | $1,414.97 | +2.53% | 3,533 |
| Dec 19, 2016 | $1,380.00 | $1,398.43 | $1,360.10 | $1,380.00 | -0.57% | 2,267 |
| Dec 12, 2016 | $1,375.49 | $1,420.00 | $1,360.00 | $1,387.91 | +0.65% | 2,336 |
| Dec 5, 2016 | $1,400.00 | $1,400.00 | $1,370.51 | $1,379.00 | -1.50% | 6,771 |
| Nov 28, 2016 | $1,410.00 | $1,479.99 | $1,375.00 | $1,400.00 | -0.71% | 4,247 |
| Nov 21, 2016 | $1,355.00 | $1,410.00 | $1,355.00 | $1,410.00 | +3.94% | 2,276 |
| Nov 14, 2016 | $1,394.21 | $1,408.53 | $1,345.00 | $1,356.52 | -2.06% | 2,911 |
| Nov 7, 2016 | $1,490.00 | $1,490.00 | $1,383.75 | $1,385.00 | -7.33% | 1,467 |
| Oct 31, 2016 | $1,425.00 | $1,494.50 | $1,383.75 | $1,494.50 | +4.51% | 3,731 |
| Oct 24, 2016 | $1,406.17 | $1,450.00 | $1,406.17 | $1,430.00 | -1.21% | 1,119 |
| Oct 17, 2016 | $1,443.20 | $1,450.00 | $1,430.00 | $1,447.50 | +0.52% | 4,863 |
| Oct 10, 2016 | $1,449.00 | $1,449.00 | $1,420.00 | $1,440.00 | -0.62% | 436 |
| Oct 3, 2016 | $1,450.00 | $1,450.00 | $1,420.00 | $1,449.00 | +0.63% | 643 |
| Sep 26, 2016 | $1,443.00 | $1,450.00 | $1,425.00 | $1,440.00 | -0.20% | 765 |
| Sep 19, 2016 | $1,435.24 | $1,465.00 | $1,435.06 | $1,442.83 | -0.77% | 1,016 |
| Sep 12, 2016 | $1,465.00 | $1,474.00 | $1,435.87 | $1,453.99 | -1.02% | 193 |
| Sep 6, 2016 | $1,466.97 | $1,500.00 | $1,432.00 | $1,469.00 | +1.32% | 773 |
| Aug 29, 2016 | $1,450.00 | $1,479.97 | $1,421.31 | $1,449.93 | +0.34% | 1,237 |
| Aug 22, 2016 | $1,450.00 | $1,459.00 | $1,435.00 | $1,445.00 | -1.01% | 884 |
| Aug 15, 2016 | $1,450.00 | $1,460.00 | $1,450.00 | $1,459.69 | -0.02% | 375 |
| Aug 8, 2016 | $1,431.00 | $1,463.00 | $1,427.00 | $1,460.00 | +1.39% | 764 |
| Aug 1, 2016 | $1,440.00 | $1,448.00 | $1,421.45 | $1,440.00 | 0.00% | 325 |
| Jul 25, 2016 | $1,425.61 | $1,448.00 | $1,405.01 | $1,440.00 | -0.00% | 709 |
| Jul 18, 2016 | $1,425.01 | $1,447.83 | $1,410.00 | $1,440.01 | +1.05% | 1,040 |
| Jul 11, 2016 | $1,416.70 | $1,449.99 | $1,416.70 | $1,425.00 | -0.35% | 2,800 |
| Jul 5, 2016 | $1,425.00 | $1,430.00 | $1,398.05 | $1,430.00 | +0.35% | 1,213 |
| Jun 27, 2016 | $1,390.05 | $1,425.00 | $1,359.75 | $1,425.00 | +2.52% | 1,287 |
| Jun 20, 2016 | $1,405.00 | $1,410.00 | $1,380.00 | $1,390.00 | +0.36% | 361 |
| Jun 13, 2016 | $1,407.00 | $1,407.00 | $1,380.00 | $1,385.00 | -0.36% | 436 |
| Jun 6, 2016 | $1,390.00 | $1,408.82 | $1,380.00 | $1,390.00 | +1.09% | 683 |
| May 31, 2016 | $1,420.50 | $1,420.67 | $1,363.00 | $1,375.00 | -3.17% | 1,257 |
| May 23, 2016 | $1,375.00 | $1,440.00 | $1,356.00 | $1,420.00 | +3.12% | 1,199 |
| May 16, 2016 | $1,363.05 | $1,400.00 | $1,351.00 | $1,377.00 | +1.25% | 1,979 |
| May 9, 2016 | $1,357.15 | $1,380.00 | $1,357.15 | $1,360.02 | -1.34% | 5,137 |
| May 2, 2016 | $1,373.58 | $1,378.99 | $1,360.50 | $1,378.45 | +0.99% | 297 |
| Apr 25, 2016 | $1,363.00 | $1,372.47 | $1,352.00 | $1,365.00 | +0.37% | 37,590 |
| Apr 18, 2016 | $1,355.05 | $1,370.00 | $1,350.00 | $1,360.00 | +0.37% | 591 |
| Apr 11, 2016 | $1,352.00 | $1,382.00 | $1,350.00 | $1,355.00 | -0.37% | 5,686 |
| Apr 4, 2016 | $1,370.00 | $1,382.00 | $1,345.00 | $1,360.00 | +1.08% | 11,207 |
| Mar 28, 2016 | $1,355.00 | $1,375.00 | $1,345.50 | $1,345.50 | -1.21% | 617 |
| Mar 21, 2016 | $1,360.00 | $1,374.99 | $1,355.00 | $1,362.00 | -0.52% | 368 |
| Mar 14, 2016 | $1,354.00 | $1,380.00 | $1,354.00 | $1,369.16 | +1.17% | 10,226 |
| Mar 7, 2016 | $1,350.00 | $1,370.00 | $1,343.00 | $1,353.33 | -1.22% | 14,106 |
| Feb 29, 2016 | $1,358.00 | $1,370.00 | $1,355.00 | $1,370.00 | +0.93% | 3,456 |
| Feb 22, 2016 | $1,340.00 | $1,364.99 | $1,330.00 | $1,357.40 | +1.30% | 880 |
| Feb 16, 2016 | $1,337.05 | $1,369.00 | $1,337.05 | $1,340.00 | -2.55% | 265 |
| Feb 8, 2016 | $1,340.05 | $1,390.00 | $1,330.00 | $1,375.00 | +0.36% | 2,764 |
| Feb 1, 2016 | $1,380.00 | $1,380.00 | $1,345.50 | $1,370.00 | -0.72% | 303 |
| Jan 25, 2016 | $1,359.00 | $1,385.00 | $1,340.00 | $1,380.00 | +2.22% | 7,239 |
| Jan 19, 2016 | $1,359.00 | $1,367.50 | $1,340.00 | $1,350.00 | -0.37% | 283 |
| Jan 11, 2016 | $1,365.00 | $1,388.00 | $1,355.00 | $1,355.00 | -1.45% | 736 |
| Jan 4, 2016 | $1,361.00 | $1,378.00 | $1,350.00 | $1,375.00 | +0.73% | 507 |
| Dec 28, 2015 | $1,380.00 | $1,390.00 | $1,355.50 | $1,365.00 | -1.09% | 606 |
| Dec 21, 2015 | $1,382.45 | $1,385.00 | $1,351.01 | $1,380.00 | +0.07% | 262 |
| Dec 14, 2015 | $1,373.00 | $1,380.00 | $1,350.00 | $1,379.00 | +1.77% | 631 |
| Dec 7, 2015 | $1,373.00 | $1,373.00 | $1,350.00 | $1,355.05 | -1.09% | 481 |
| Nov 30, 2015 | $1,368.50 | $1,375.00 | $1,345.00 | $1,370.00 | +0.04% | 430 |
| Nov 23, 2015 | $1,345.00 | $1,380.00 | $1,345.00 | $1,369.50 | +1.44% | 167 |
| Nov 16, 2015 | $1,384.95 | $1,388.00 | $1,350.00 | $1,350.00 | -1.46% | 1,611 |
| Nov 9, 2015 | $1,380.00 | $1,389.00 | $1,350.22 | $1,370.00 | +1.48% | 631 |
| Nov 2, 2015 | $1,341.55 | $1,380.00 | $1,340.05 | $1,350.00 | 0.00% | 818 |
| Oct 26, 2015 | $1,345.00 | $1,358.50 | $1,335.00 | $1,350.00 | +0.37% | 2,428 |
| Oct 19, 2015 | $1,358.00 | $1,368.00 | $1,330.00 | $1,345.00 | +1.09% | 1,891 |
| Oct 12, 2015 | $1,350.00 | $1,360.00 | $1,330.00 | $1,330.56 | +0.80% | 228 |
| Oct 5, 2015 | $1,358.00 | $1,358.00 | $1,320.00 | $1,320.00 | -2.80% | 118 |
| Sep 28, 2015 | $1,330.00 | $1,358.00 | $1,313.75 | $1,358.00 | +2.09% | 1,080 |
| Sep 21, 2015 | $1,321.01 | $1,350.00 | $1,321.01 | $1,330.18 | +0.69% | 377 |
| Sep 14, 2015 | $1,325.00 | $1,350.00 | $1,320.10 | $1,321.01 | -1.05% | 537 |
| Sep 8, 2015 | $1,329.00 | $1,335.00 | $1,320.05 | $1,335.00 | +0.41% | 152 |
| Aug 31, 2015 | $1,350.00 | $1,353.30 | $1,320.00 | $1,329.50 | -1.52% | 460 |
| Aug 24, 2015 | $1,336.00 | $1,358.00 | $1,325.00 | $1,350.00 | +1.05% | 633 |
| Aug 17, 2015 | $1,357.00 | $1,358.00 | $1,335.00 | $1,336.00 | -0.67% | 934 |
| Aug 10, 2015 | $1,336.00 | $1,357.00 | $1,332.25 | $1,345.00 | +0.67% | 640 |
| Aug 3, 2015 | $1,355.00 | $1,358.00 | $1,332.00 | $1,336.00 | -1.40% | 4,356 |
| Jul 27, 2015 | $1,330.00 | $1,355.00 | $1,330.00 | $1,355.00 | +1.88% | 214 |
| Jul 20, 2015 | $1,359.00 | $1,359.00 | $1,325.00 | $1,330.00 | -1.48% | 291 |
| Jul 13, 2015 | $1,344.99 | $1,360.00 | $1,325.00 | $1,350.00 | +1.80% | 451 |
| Jul 6, 2015 | $1,327.99 | $1,365.00 | $1,306.31 | $1,326.10 | -0.67% | 964 |
| Jun 29, 2015 | $1,328.00 | $1,348.00 | $1,300.00 | $1,335.00 | -0.30% | 654 |
| Jun 22, 2015 | $1,332.00 | $1,340.00 | $1,330.00 | $1,339.00 | +0.15% | 853 |
| Jun 15, 2015 | $1,330.56 | $1,355.00 | $1,326.00 | $1,337.00 | -1.57% | 1,419 |
| Jun 8, 2015 | $1,342.25 | $1,365.00 | $1,340.00 | $1,358.35 | +0.84% | 2,790 |
| Jun 1, 2015 | $1,347.00 | $1,356.00 | $1,347.00 | $1,347.00 | 0.00% | 275 |
| May 26, 2015 | $1,342.01 | $1,347.00 | $1,342.01 | $1,347.00 | +0.37% | 66 |
| May 18, 2015 | $1,348.99 | $1,360.00 | $1,331.00 | $1,342.01 | -0.59% | 858 |
| May 11, 2015 | $1,358.00 | $1,367.00 | $1,337.50 | $1,350.00 | -1.10% | 2,497 |
| May 4, 2015 | $1,360.00 | $1,375.00 | $1,345.00 | $1,365.00 | +0.37% | 1,679 |
| Apr 27, 2015 | $1,360.00 | $1,370.00 | $1,350.00 | $1,360.00 | -0.73% | 1,669 |
| Apr 20, 2015 | $1,355.00 | $1,385.00 | $1,350.00 | $1,370.00 | +0.37% | 997 |
| Apr 13, 2015 | $1,380.00 | $1,380.00 | $1,345.00 | $1,365.00 | -1.09% | 881 |
| Apr 6, 2015 | $1,375.00 | $1,383.00 | $1,348.00 | $1,380.00 | +0.36% | 160 |
| Mar 30, 2015 | $1,387.00 | $1,387.00 | $1,340.00 | $1,375.00 | -0.87% | 151 |
| Mar 23, 2015 | $1,387.00 | $1,387.00 | $1,358.00 | $1,387.00 | +0.51% | 80 |
| Mar 16, 2015 | $1,375.00 | $1,387.00 | $1,356.00 | $1,380.00 | +0.36% | 214 |
| Mar 9, 2015 | $1,335.00 | $1,380.00 | $1,332.00 | $1,375.00 | +3.53% | 519 |
| Mar 2, 2015 | $1,357.00 | $1,393.00 | $1,328.10 | $1,328.10 | -3.06% | 1,022 |
| Feb 23, 2015 | $1,351.00 | $1,395.00 | $1,350.00 | $1,370.00 | +2.62% | 266 |
| Feb 17, 2015 | $1,355.00 | $1,395.00 | $1,335.00 | $1,335.00 | -2.91% | 118 |
| Feb 11, 2015 | $1,355.00 | $1,400.00 | $1,355.00 | $1,375.00 | +1.78% | 210 |
| Feb 2, 2015 | $1,383.00 | $1,385.00 | $1,345.00 | $1,351.00 | -2.45% | 204 |
| Jan 26, 2015 | $1,345.00 | $1,450.00 | $1,345.00 | $1,385.00 | +4.14% | 1,202 |
| Jan 20, 2015 | $1,320.23 | $1,350.00 | $1,320.00 | $1,330.00 | -0.75% | 906 |
| Jan 12, 2015 | $1,320.00 | $1,345.00 | $1,320.00 | $1,340.00 | +1.52% | 401 |
| Jan 5, 2015 | $1,340.00 | $1,350.00 | $1,320.00 | $1,320.00 | 0.00% | 589 |
| Dec 29, 2014 | $1,333.55 | $1,335.00 | $1,320.00 | $1,320.00 | -1.49% | 387 |
| Dec 22, 2014 | $1,320.00 | $1,345.00 | $1,315.00 | $1,340.00 | +0.75% | 208 |
| Dec 15, 2014 | $1,324.99 | $1,345.00 | $1,324.99 | $1,330.00 | +0.76% | 388 |
| Dec 8, 2014 | $1,335.00 | $1,349.22 | $1,271.05 | $1,320.00 | -1.49% | 1,214 |
| Dec 1, 2014 | $1,339.00 | $1,350.00 | $1,321.00 | $1,340.00 | 0.00% | 895 |
| Nov 24, 2014 | $1,334.95 | $1,340.00 | $1,312.00 | $1,340.00 | +1.82% | 311 |
| Nov 17, 2014 | $1,335.00 | $1,343.00 | $1,310.00 | $1,316.00 | -1.05% | 396 |
| Nov 10, 2014 | $1,334.00 | $1,334.00 | $1,310.00 | $1,330.00 | +1.51% | 226 |
| Nov 3, 2014 | $1,315.50 | $1,338.50 | $1,310.00 | $1,310.25 | -0.74% | 3,930 |
| Oct 27, 2014 | $1,320.00 | $1,340.00 | $1,305.02 | $1,320.00 | 0.00% | 750 |
| Oct 21, 2014 | $1,325.00 | $1,338.00 | $1,305.00 | $1,320.00 | -1.86% | 504 |
| Oct 14, 2014 | $1,317.50 | $1,345.00 | $1,310.25 | $1,345.00 | +2.65% | 554 |
| Oct 6, 2014 | $1,310.00 | $1,345.00 | $1,310.00 | $1,310.25 | -1.11% | 356 |
| Sep 29, 2014 | $1,315.55 | $1,349.99 | $1,300.00 | $1,325.00 | -0.38% | 484 |
| Sep 22, 2014 | $1,337.01 | $1,350.00 | $1,326.02 | $1,330.00 | -1.70% | 10,616 |
| Sep 15, 2014 | $1,333.00 | $1,353.00 | $1,320.00 | $1,353.00 | +0.26% | 5,498 |
| Sep 8, 2014 | $1,360.00 | $1,360.00 | $1,330.00 | $1,349.50 | -0.70% | 828 |
| Sep 2, 2014 | $1,345.00 | $1,360.00 | $1,330.00 | $1,359.00 | +0.67% | 337 |
| Aug 25, 2014 | $1,343.75 | $1,350.00 | $1,326.00 | $1,350.00 | +0.75% | 534 |
| Aug 18, 2014 | $1,333.00 | $1,340.00 | $1,326.00 | $1,339.93 | -0.01% | 430 |
| Aug 11, 2014 | $1,329.00 | $1,340.00 | $1,315.00 | $1,340.00 | +0.83% | 3,201 |
| Aug 4, 2014 | $1,325.00 | $1,344.91 | $1,310.05 | $1,329.00 | -0.45% | 321 |
| Jul 28, 2014 | $1,335.06 | $1,344.99 | $1,325.35 | $1,335.00 | -0.60% | 577 |
| Jul 21, 2014 | $1,325.00 | $1,343.92 | $1,315.02 | $1,343.00 | +1.36% | 425 |
| Jul 14, 2014 | $1,325.00 | $1,340.00 | $1,312.30 | $1,325.00 | -0.66% | 299 |
| Jul 7, 2014 | $1,310.20 | $1,338.95 | $1,310.20 | $1,333.83 | +0.29% | 330 |
| Jun 30, 2014 | $1,332.47 | $1,334.00 | $1,310.00 | $1,330.00 | -0.19% | 1,312 |
| Jun 23, 2014 | $1,324.00 | $1,345.00 | $1,320.00 | $1,332.48 | +0.56% | 2,794 |
| Jun 16, 2014 | $1,312.01 | $1,330.00 | $1,311.03 | $1,325.00 | +0.08% | 1,733 |
| Jun 9, 2014 | $1,315.00 | $1,325.00 | $1,311.35 | $1,324.00 | +0.00% | 123 |
| Jun 2, 2014 | $1,320.00 | $1,329.62 | $1,300.00 | $1,323.99 | +1.06% | 1,079 |
| May 27, 2014 | $1,358.99 | $1,358.99 | $1,310.00 | $1,310.04 | -1.13% | 154 |
| May 19, 2014 | $1,305.00 | $1,360.00 | $1,285.27 | $1,325.00 | +1.91% | 1,185 |
| May 12, 2014 | $1,313.20 | $1,313.20 | $1,295.00 | $1,300.12 | +0.01% | 441 |
| May 5, 2014 | $1,298.00 | $1,305.00 | $1,282.00 | $1,300.01 | +0.01% | 2,666 |
| Apr 28, 2014 | $1,300.00 | $1,300.00 | $1,280.00 | $1,299.85 | +1.43% | 832 |
| Apr 21, 2014 | $1,300.00 | $1,300.00 | $1,281.30 | $1,281.50 | -0.66% | 325 |
| Apr 14, 2014 | $1,294.00 | $1,319.85 | $1,280.00 | $1,290.00 | -0.62% | 4,791 |
| Apr 7, 2014 | $1,298.50 | $1,300.00 | $1,283.01 | $1,298.00 | +1.20% | 766 |
| Mar 31, 2014 | $1,290.11 | $1,322.00 | $1,276.03 | $1,282.56 | -1.34% | 2,469 |
| Mar 24, 2014 | $1,294.10 | $1,349.99 | $1,280.00 | $1,300.00 | +0.78% | 642 |
| Mar 17, 2014 | $1,279.00 | $1,300.00 | $1,266.23 | $1,290.00 | +0.94% | 632 |
| Mar 10, 2014 | $1,281.00 | $1,281.00 | $1,260.22 | $1,278.00 | +0.24% | 432 |
| Mar 3, 2014 | $1,273.00 | $1,284.55 | $1,267.00 | $1,275.00 | +0.31% | 456 |
| Feb 24, 2014 | $1,267.85 | $1,273.99 | $1,264.00 | $1,271.00 | +0.53% | 2,781 |
| Feb 18, 2014 | $1,265.00 | $1,278.50 | $1,260.00 | $1,264.31 | -0.84% | 805 |
| Feb 10, 2014 | $1,269.89 | $1,274.97 | $1,260.02 | $1,274.97 | +0.79% | 165 |
| Feb 3, 2014 | $1,263.00 | $1,275.00 | $1,259.94 | $1,265.00 | +0.39% | 1,997 |
| Jan 27, 2014 | $1,265.00 | $1,271.55 | $1,255.00 | $1,260.11 | -1.40% | 352 |
| Jan 21, 2014 | $1,252.30 | $1,285.00 | $1,252.30 | $1,278.00 | +0.33% | 837 |
| Jan 13, 2014 | $1,250.55 | $1,275.00 | $1,250.00 | $1,273.85 | +1.91% | 2,944 |
| Jan 6, 2014 | $1,259.95 | $1,265.00 | $1,242.50 | $1,250.00 | -0.79% | 3,079 |
| Dec 30, 2013 | $1,259.25 | $1,278.89 | $1,240.01 | $1,260.00 | +0.80% | 1,999 |
| Dec 23, 2013 | $1,252.35 | $1,278.89 | $1,227.25 | $1,250.00 | -1.33% | 1,640 |
| Dec 16, 2013 | $1,261.80 | $1,274.11 | $1,236.01 | $1,266.90 | +0.75% | 4,840 |
| Dec 9, 2013 | $1,260.00 | $1,274.00 | $1,245.88 | $1,257.50 | – | 2,493 |
Seasonality
HBANP 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 | 2.8% | -11.3% | -1.5% | -0.9% | 0.0% | 0.5% | 2.1% | -0.7% | 0.3% | -3.1% | 2.5% | -0.9% |
| Months up | 5 of 8 | 3 of 10 | 3 of 9 | 5 of 9 | 3 of 9 | 5 of 9 | 8 of 9 | 3 of 9 | 5 of 9 | 1 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 3.7% | 0.7% | -4.5% | 1.3% | -2.2% | -1.3% | 0.5% | 2.0% | -7.3% | -3.9% | ||
| 2025 | 1.7% | 2.3% | -5.7% | 3.1% | -3.1% | 2.8% | 3.7% | 2.1% | 1.6% | -1.3% | -4.7% | 0.9% |
| 2024 | 11.1% | -0.6% | 1.1% | -8.1% | -1.3% | 1.5% | 2.1% | 4.6% | 8.9% | -2.8% | -0.2% | -8.0% |
| 2023 | 20.8% | -4.3% | -5.2% | 4.8% | -4.9% | -1.4% | 2.3% | -2.0% | -3.4% | -12.4% | 19.9% | 1.2% |
| 2022 | -10.3% | -8.3% | -2.0% | -10.4% | 9.0% | -7.9% | 9.1% | -8.3% | -1.5% | -3.2% | 6.9% | -7.4% |
| 2021 | -98.2% | 4.5% | -0.6% | 2.0% | 3.3% | 0.7% | -1.6% | 0.3% | -0.4% | -1.5% | 6.0% | |
| 2018 | -3.2% | -3.3% | ||||||||||
| 2017 | -2.5% | 0.6% | -1.4% | 1.4% | 2.3% | 3.4% | -1.6% | -1.0% | 3.5% | -4.7% | 1.0% | -1.4% |
| 2016 | 1.1% | -1.2% | 0.8% | -0.7% | -0.1% | 4.2% | 1.4% | -1.2% | 1.3% | -0.6% | -1.1% | -0.0% |
| 2015 | -1.1% | -1.5% | 1.1% | -1.3% | -0.5% | 1.1% | -0.4% | -1.1% | 1.1% | 0.0% | 1.1% |