Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:17:15 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
HBAN
13.80
13.96
13.785
13.80
0.13
9,181,430
22,357
13.75
13.83
2024-05-02
Q
HBAN
13.775
13.79
13.5401
13.67
0.02
12,260,680
26,160
13.53
13.82
2024-05-01
Q
HBAN
13.50
13.88
13.48
13.65
0.18
17,794,764
32,799
13.45
13.77
2024-04-30
Q
HBAN
13.45
13.61
13.42
13.47
-0.10
15,679,438
24,265
13.33
13.61
2024-04-29
Q
HBAN
13.51
13.685
13.51
13.57
0.02
9,977,617
18,541
13.52
13.75
2024-04-26
Q
HBAN
13.50
13.71
13.50
13.55
-0.03
12,209,161
22,547
13.44
14.70
2024-04-25
Q
HBAN
13.69
13.78
13.47
13.58
-0.18
14,602,752
25,053
13.00
13.73
2024-04-24
Q
HBAN
13.59
13.785
13.46
13.76
0.13
12,659,506
22,409
13.60
14.11
2024-04-23
Q
HBAN
13.54
13.715
13.435
13.63
0.12
17,516,694
32,315
13.50
13.85
2024-04-22
Q
HBAN
13.30
13.555
13.29
13.53
0.25
22,916,164
33,224
12.38
13.62
2024-04-19
Q
HBAN
13.00
13.44
12.80
13.28
0.10
39,981,446
64,865
12.91
13.46
2024-04-18
Q
HBAN
13.18
13.33
13.10
13.18
0.035
20,297,149
30,847
13.01
13.30
2024-04-17
Q
HBAN
13.18
13.265
12.99
13.15
0.11
16,753,257
30,535
12.08
13.30
2024-04-16
Q
HBAN
13.19
13.24
12.925
13.04
-0.22
18,831,846
31,282
12.90
13.31
2024-04-15
Q
HBAN
13.40
13.615
13.145
13.26
-0.05
14,881,488
32,436
11.20
13.50
2024-04-12
Q
HBAN
13.40
13.44
13.27
13.31
-0.18
12,959,864
25,293
13.30
13.44
2024-04-11
Q
HBAN
13.57
13.58
13.25
13.49
-0.09
18,114,057
34,825
12.83
13.57
2024-04-10
Q
HBAN
13.79
13.81
13.46
13.58
-0.46
25,115,188
36,324
13.55
13.65
2024-04-09
Q
HBAN
14.05
14.07
13.86
14.04
0.03
11,352,843
21,475
13.91
14.06
2024-04-08
Q
HBAN
13.96
14.06
13.83
14.01
0.41
18,810,470
32,296
13.89
14.04
2024-04-05
Q
HBAN
13.45
13.63
13.40
13.60
0.08
14,381,921
27,433
13.58
13.73
2024-04-04
Q
HBAN
13.80
13.94
13.485
13.52
-0.09
13,552,000
25,383
13.41
13.62
2024-04-03
Q
HBAN
13.60
13.855
13.55
13.61
0.01
13,336,234
28,271
13.50
16.00
2024-04-02
Q
HBAN
13.68
13.72
13.545
13.60
-0.13
16,840,979
28,893
13.51
13.64
2024-04-01
Q
HBAN
13.95
13.97
13.70
13.73
-0.22
14,086,054
24,827
13.70
13.83
2024-03-29
Q
HBAN
13.79
13.97
13.78
13.95
0.16
0
0
13.80
13.98
2024-03-28
Q
HBAN
13.79
13.97
13.78
13.95
0.16
15,288,088
27,288
13.80
13.98
2024-03-27
Q
HBAN
13.35
13.80
13.35
13.79
0.45
13,108,138
25,064
13.60
13.83
2024-03-26
Q
HBAN
13.38
13.46
13.33
13.34
-0.03
9,172,160
19,105
13.33
13.45
2024-03-25
Q
HBAN
13.31
13.515
13.29
13.37
0.06
10,506,973
20,224
13.32
14.63
2024-03-22
Q
HBAN
13.65
13.74
13.30
13.31
-0.30
11,865,817
25,980
13.11
14.67
2024-03-21
Q
HBAN
13.375
13.61
13.335
13.61
0.29
15,038,908
29,075
13.51
13.67
2024-03-20
Q
HBAN
12.95
13.38
12.89
13.32
0.32
14,183,749
23,733
13.15
13.40
2024-03-19
Q
HBAN
12.99
13.07
12.96
13.00
-0.02
12,492,733
18,591
12.94
13.00
2024-03-18
Q
HBAN
12.99
13.075
12.87
13.02
-0.03
12,120,406
21,894
12.91
13.10
2024-03-15
Q
HBAN
12.78
13.13
12.78
13.05
0.145
55,706,007
30,669
12.92
13.32
2024-03-14
Q
HBAN
13.30
13.42
12.97
13.06
-0.38
16,599,822
28,932
12.97
13.14
2024-03-13
Q
HBAN
13.41
13.55
13.3642
13.44
18,189,627
32,651
13.36
13.57
2024-03-12
Q
HBAN
13.49
13.50
13.35
13.44
-0.02
11,758,611
25,722
13.33
13.50
2024-03-11
Q
HBAN
13.45
13.535
13.36
13.46
-0.04
12,576,677
27,654
13.40
13.53
2024-03-08
Q
HBAN
13.64
13.675
13.485
13.50
-0.03
17,524,696
28,201
13.49
13.64
2024-03-07
Q
HBAN
13.70
13.74
13.46
13.53
-0.02
24,055,283
26,534
13.45
14.67
2024-03-06
Q
HBAN
13.61
13.66
13.34
13.55
-0.11
31,375,776
37,722
13.31
15.46
2024-03-05
Q
HBAN
13.34
13.7697
13.33
13.66
0.30
20,045,911
30,404
13.50
13.66
2024-03-04
Q
HBAN
13.05
13.50
13.05
13.36
0.41
24,610,436
35,302
13.25
13.40
2024-03-01
Q
HBAN
12.932
12.975
12.685
12.96
-0.08
20,580,864
35,036
12.89
14.12
2024-02-29
Q
HBAN
13.10
13.14
12.90
13.04
0.14
18,259,110
24,644
12.71
13.83
2024-02-28
Q
HBAN
12.88
13.03
12.87
12.90
-0.12
13,304,783
19,970
12.87
12.99
2024-02-27
Q
HBAN
12.86
13.02
12.83
13.02
0.24
16,196,200
20,664
12.90
15.27
2024-02-26
Q
HBAN
12.86
12.92
12.664
12.78
-0.08
12,261,832
20,181
12.71
12.76
2024-02-23
Q
HBAN
12.87
12.95
12.78
12.86
10,812,699
19,791
12.80
12.95
2024-02-22
Q
HBAN
12.94
13.065
12.82
12.86
-0.01
15,841,896
26,914
12.80
13.00
2024-02-21
Q
HBAN
12.74
12.93
12.62
12.87
0.11
15,789,090
26,308
11.77
12.94
2024-02-20
Q
HBAN
12.68
12.92
12.68
12.76
-0.11
16,990,922
21,076
12.80
12.89
2024-02-19
Q
HBAN
12.77
13.00
12.67
12.87
0.03
0
0
12.80
13.97
2024-02-16
Q
HBAN
12.77
13.00
12.67
12.87
0.03
15,977,262
25,574
12.80
13.97
2024-02-15
Q
HBAN
12.78
13.06
12.75
12.84
0.12
18,364,102
35,446
12.80
14.03
2024-02-14
Q
HBAN
12.61
12.74
12.53
12.72
0.38
23,336,471
38,099
12.60
13.63
2024-02-13
Q
HBAN
12.43
12.45
12.175
12.34
-0.32
26,225,928
34,760
12.29
12.50
2024-02-12
Q
HBAN
12.47
12.81
12.435
12.66
0.25
14,163,180
24,249
12.56
12.69
2024-02-09
Q
HBAN
12.35
12.475
12.19
12.41
0.09
14,115,658
27,548
12.31
12.50
2024-02-08
Q
HBAN
12.24
12.37
12.15
12.32
-0.03
11,406,549
20,624
11.28
12.39
2024-02-07
Q
HBAN
12.49
12.515
12.13
12.35
-0.02
16,753,336
27,972
12.30
13.40
2024-02-06
Q
HBAN
12.40
12.51
12.245
12.37
-0.03
17,535,210
29,656
5.99
12.44
2024-02-05
Q
HBAN
12.43
12.495
12.30
12.40
-0.19
16,492,749
25,050
12.12
12.50