Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	HBAN	19.24	19.455	19.18	19.27	0.25	30,188,485	70,465	18.97	20.01
2026-02-05	Q	HBAN	18.92	19.13	18.72	19.02		38,614,078	76,285	18.24	19.20
2026-02-04	Q	HBAN	18.58	19.19	18.55	19.02	0.63	69,191,674	78,519	19.05	19.06
2026-02-03	Q	HBAN	17.88	18.485	17.84	18.39	0.51	53,854,158	70,653	18.01	18.49
2026-02-02	Q	HBAN	17.36	17.94	17.265	17.88	0.40	47,527,175	63,465	17.88	17.90
2026-01-30	Q	HBAN	17.31	17.64	17.12	17.48	0.19	211,987,388	107,493	17.15	18.07
2026-01-29	Q	HBAN	17.195	17.325	16.945	17.29	0.23	35,403,538	66,795	17.13	20.00
2026-01-28	Q	HBAN	17.46	17.47	16.815	17.06	-0.37	42,270,469	68,994	16.88	17.32
2026-01-27	Q	HBAN	17.41	17.55	17.27	17.43	0.09	23,037,813	43,196	17.27	17.70
2026-01-26	Q	HBAN	17.34	17.53	17.16	17.34	-0.025	34,643,564	48,309	17.35	17.55
2026-01-23	Q	HBAN	17.50	17.84	17.335	17.35	-0.275	46,836,547	67,615	17.17	18.00
2026-01-22	Q	HBAN	18.30	18.43	17.615	17.64	-1.13	87,086,367	127,563	17.01	18.35
2026-01-21	Q	HBAN	18.06	18.91	18.06	18.77	0.78	42,488,381	59,127	18.76	18.95
2026-01-20	Q	HBAN	17.735	18.15	17.72	17.99	-0.03	34,618,964	52,425	17.72	18.29
2026-01-19	Q	HBAN	17.915	18.11	17.82	18.02	0.07	0	0	17.84	18.20
2026-01-16	Q	HBAN	17.915	18.11	17.82	18.02	0.07	23,386,559	36,591	17.84	18.20
2026-01-15	Q	HBAN	17.72	18.12	17.69	17.95	0.27	29,481,266	39,765	16.97	18.08
2026-01-14	Q	HBAN	17.43	17.71	17.31	17.68	0.18	26,109,178	42,021	17.39	17.75
2026-01-13	Q	HBAN	17.94	18.00	17.48	17.50	-0.40	28,747,713	42,717	17.45	18.35
2026-01-12	Q	HBAN	18.14	18.15	17.74	17.90	-0.34	28,621,644	46,414	17.81	18.14
2026-01-09	Q	HBAN	18.45	18.57	18.21	18.24	-0.23	29,643,598	47,479	18.20	18.50
2026-01-08	Q	HBAN	18.05	18.62	18.01	18.47	0.33	29,565,358	43,369	18.26	18.72
2026-01-07	Q	HBAN	18.30	18.33	17.985	18.14	-0.16	26,985,041	44,885	18.00	18.31
2026-01-06	Q	HBAN	17.88	18.35	17.85	18.30	0.42	27,274,689	37,194	18.18	18.63
2026-01-05	Q	HBAN	17.41	18.10	17.41	17.88	0.40	19,140,409	45,254	17.75	18.12
2026-01-02	Q	HBAN	17.38	17.595	17.135	17.48	0.13	17,730,385	38,943	17.28	18.62
2026-01-01	Q	HBAN	17.51	17.55	17.32	17.35	-0.12	0	0	17.17	17.37
2025-12-31	Q	HBAN	17.51	17.55	17.32	17.35	-0.12	9,260,784	24,681	17.17	17.37
2025-12-30	Q	HBAN	17.57	17.595	17.445	17.47	-0.11	9,632,369	22,265	17.43	17.58
2025-12-29	Q	HBAN	17.74	17.77	17.55	17.58	-0.16	12,656,439	26,494	17.55	17.74
2025-12-26	Q	HBAN	17.74	17.7899	17.67	17.74		7,733,473	18,948	17.66	17.90
2025-12-25	Q	HBAN	17.75	17.82	17.675	17.74	0.01	0	0	17.71	17.91
2025-12-24	Q	HBAN	17.75	17.82	17.675	17.74	0.01	6,904,619	13,456	17.71	17.91
2025-12-23	Q	HBAN	17.92	17.9375	17.71	17.73	-0.19	16,424,385	26,180	17.63	18.11
2025-12-22	Q	HBAN	17.69	17.9499	17.66	17.92	0.23	15,278,822	30,267	17.76	18.11
2025-12-19	Q	HBAN	17.55	17.74	17.53	17.69	0.10	29,942,295	31,386	17.66	17.90
2025-12-18	Q	HBAN	17.69	17.84	17.51	17.59	-0.005	23,821,017	35,509	17.25	17.85
2025-12-17	Q	HBAN	17.675	17.905	17.66	17.75	0.12	23,967,882	40,599	17.69	17.88
2025-12-16	Q	HBAN	17.775	17.775	17.47	17.63	-0.11	24,112,006	34,657	17.52	18.34
2025-12-15	Q	HBAN	17.97	18.035	17.65	17.74	-0.08	24,793,730	43,231	17.13	17.80
2025-12-12	Q	HBAN	18.00	18.00	17.69	17.82	-0.09	21,631,193	36,301	17.75	17.98
2025-12-11	Q	HBAN	17.50	18.01	17.50	17.91	0.35	24,359,600	45,536	17.85	18.28
2025-12-10	Q	HBAN	17.07	17.58	16.90	17.56	0.57	37,663,483	47,640	17.55	17.60
2025-12-09	Q	HBAN	16.94	17.22	16.92	16.99	0.05	31,683,514	45,646	16.36	17.14
2025-12-08	Q	HBAN	16.945	17.01	16.805	16.94	0.04	22,433,199	44,054	16.80	17.21
2025-12-05	Q	HBAN	16.985	17.05	16.86	16.90	-0.20	25,173,245	38,049	16.85	17.20
2025-12-04	Q	HBAN	17.04	17.1684	16.975	17.10	0.06	22,713,492	33,464	17.02	17.43
2025-12-03	Q	HBAN	16.57	17.06	16.55	17.04	0.48	27,795,808	38,322	17.06	17.25
2025-12-02	Q	HBAN	16.605	16.67	16.425	16.56	0.02	29,185,931	39,026	16.35	16.87
2025-12-01	Q	HBAN	16.19	16.58	16.16	16.54	0.255	27,810,132	43,669	16.25	17.02
2025-11-28	Q	HBAN	16.32	16.35	16.19	16.30	0.015	14,181,421	22,211	16.19	16.46
2025-11-27	Q	HBAN	16.13	16.37	16.13	16.27	0.09	0	0	15.56	16.50
2025-11-26	Q	HBAN	16.13	16.37	16.13	16.27	0.09	33,297,884	44,629	15.56	16.50
2025-11-25	Q	HBAN	16.01	16.21	15.97	16.18	0.27	47,994,378	53,295	15.96	16.63
2025-11-24	Q	HBAN	15.89	16.025	15.78	15.91	0.03	25,969,738	40,615	15.90	16.33
2025-11-21	Q	HBAN	15.37	16.045	15.37	15.88	0.56	33,189,690	50,031	15.56	16.28
2025-11-20	Q	HBAN	15.435	15.685	15.2701	15.32	-0.06	29,636,804	44,203	15.20	15.80
2025-11-19	Q	HBAN	15.35	15.48	15.24	15.38	0.03	31,577,505	32,953	15.05	15.85
2025-11-18	Q	HBAN	15.21	15.49	15.14	15.35	0.05	26,499,931	49,150	15.25	15.74
2025-11-17	Q	HBAN	15.69	15.7301	15.22	15.30	-0.43	30,170,250	41,951	15.15	15.78
2025-11-14	Q	HBAN	15.65	15.7899	15.52	15.73	0.02	23,311,278	38,451	15.60	16.01
2025-11-13	Q	HBAN	15.85	15.99	15.67	15.71	-0.24	25,657,728	42,669	15.65	15.98
2025-11-12	Q	HBAN	15.87	16.13	15.84	15.95	0.13	22,198,920	41,033	15.90	16.34
2025-11-11	Q	HBAN	15.84	15.95	15.715	15.82	0.01	23,926,008	34,294	15.16	15.94
2025-11-10	Q	HBAN	15.74	15.89	15.65	15.81	0.12	20,030,867	34,482	15.65	16.35
2025-11-07	Q	HBAN	15.385	15.69	15.3099	15.69	0.27	27,998,734	39,017	15.55	16.07