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