Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

14.06 +0.04 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.227 6.268 6.180 6.180 16,146,149 -0.13(-2.05%)
Jan 30, 2014 6.316 6.343 6.221 6.309 20,790,040 +0.04(+0.65%)
Jan 29, 2014 6.330 6.422 6.255 6.268 24,792,380 -0.10(-1.60%)
Jan 28, 2014 6.384 6.432 6.354 6.371 13,478,009 +0.01(+0.11%)
Jan 27, 2014 6.425 6.480 6.323 6.364 15,114,367 -0.05(-0.85%)
Jan 24, 2014 6.589 6.602 6.418 6.418 14,441,883 -0.22(-3.38%)
Jan 23, 2014 6.711 6.711 6.589 6.643 14,022,195 -0.10(-1.42%)
Jan 22, 2014 6.718 6.752 6.664 6.739 11,616,225 +0.01(+0.20%)
Jan 21, 2014 6.602 6.725 6.582 6.725 15,335,041 +0.16(+2.49%)
Jan 17, 2014 6.595 6.561 6.561 6.561 17,321,482 +0.00(+0.00%)
Jan 16, 2014 6.568 6.609 6.425 6.561 34,516,140 -0.18(-2.73%)
Jan 15, 2014 6.657 6.752 6.629 6.745 20,441,476 +0.09(+1.33%)
Jan 14, 2014 6.595 6.664 6.561 6.657 11,911,165 +0.07(+1.03%)
Jan 13, 2014 6.677 6.698 6.568 6.589 9,758,095 -0.08(-1.23%)
Jan 10, 2014 6.636 6.684 6.595 6.670 14,182,265 +0.01(+0.20%)
Jan 09, 2014 6.677 6.725 6.629 6.657 15,026,441 +0.01(+0.21%)
Jan 08, 2014 6.643 6.670 6.595 6.643 13,239,101 +0.02(+0.31%)
Jan 07, 2014 6.555 6.677 6.555 6.623 17,249,806 +0.10(+1.46%)
Jan 06, 2014 6.575 6.677 6.527 6.527 14,275,378 -0.01(-0.21%)
Jan 03, 2014 6.534 6.595 6.527 6.541 8,948,022 +0.04(+0.63%)
Jan 02, 2014 6.541 6.582 6.493 6.500 10,327,525 -0.07(-1.14%)
Dec 31, 2013 6.527 6.575 6.575 6.575 6,256,158 +0.05(+0.73%)
Dec 30, 2013 6.548 6.568 6.514 6.527 5,056,741 -0.02(-0.31%)
Dec 27, 2013 6.575 6.582 6.541 6.548 5,017,933 -0.03(-0.41%)
Dec 26, 2013 6.609 6.629 6.568 6.575 8,161,521 -0.01(-0.10%)
Dec 24, 2013 6.534 6.609 6.534 6.582 3,273,786 +0.02(+0.31%)
Dec 23, 2013 6.555 6.575 6.507 6.561 7,610,703 +0.05(+0.73%)
Dec 20, 2013 6.555 6.561 6.480 6.514 15,828,226 +0.01(+0.10%)
Dec 19, 2013 6.480 6.527 6.439 6.507 9,046,274 +0.02(+0.32%)
Dec 18, 2013 6.425 6.500 6.306 6.486 15,209,259 +0.09(+1.38%)
Dec 17, 2013 6.446 6.459 6.350 6.398 10,897,911 -0.04(-0.69%)
Dec 16, 2013 6.391 6.479 6.371 6.442 11,609,215 +0.10(+1.55%)
Dec 13, 2013 6.392 6.398 6.296 6.344 10,038,206 -0.05(-0.74%)
Dec 12, 2013 6.300 6.412 6.283 6.391 17,727,520 +0.09(+1.40%)
Dec 11, 2013 6.419 6.432 6.296 6.303 14,979,481 -0.09(-1.48%)
Dec 10, 2013 6.303 6.425 6.269 6.398 27,616,686 +0.09(+1.51%)
Dec 09, 2013 6.276 6.324 6.263 6.303 17,094,512 +0.04(+0.65%)
Dec 06, 2013 6.181 6.263 6.168 6.263 0 +0.16(+2.55%)
Dec 05, 2013 6.181 6.215 6.100 6.107 12,257,124 -0.07(-1.21%)
Dec 04, 2013 6.073 6.195 6.052 6.181 0 +0.07(+1.22%)
Dec 03, 2013 6.168 6.174 6.046 6.107 18,890,492 -0.07(-1.10%)
Dec 02, 2013 6.215 6.283 6.168 6.174 11,369,632 -0.04(-0.65%)
Nov 29, 2013 6.235 6.263 6.181 6.215 0 -0.05(-0.76%)
Nov 27, 2013 6.195 6.269 6.174 6.263 0 +0.07(+1.20%)
Nov 26, 2013 6.202 6.222 6.174 6.188 6,795,696 -0.02(-0.33%)
Nov 25, 2013 6.215 6.263 6.181 6.208 9,034,695 +0.01(+0.22%)
Nov 22, 2013 6.086 6.195 6.052 6.195 0 +0.11(+1.84%)
Nov 21, 2013 6.005 6.107 5.988 6.083 9,224,137 +0.11(+1.76%)
Nov 20, 2013 6.039 6.052 5.937 5.978 19,518,926 -0.03(-0.56%)
Nov 19, 2013 6.012 6.059 5.985 6.012 0 -0.02(-0.34%)
Nov 18, 2013 6.100 6.120 6.025 6.032 10,161,707 -0.04(-0.67%)
Nov 15, 2013 6.127 6.127 6.052 6.073 0 -0.03(-0.44%)
Nov 14, 2013 6.080 6.100 6.025 6.100 8,979,415 +0.05(+0.78%)
Nov 13, 2013 5.951 6.059 5.886 6.052 0 +0.08(+1.36%)
Nov 12, 2013 6.039 6.059 5.917 5.971 13,349,232 -0.06(-1.01%)
Nov 11, 2013 6.113 6.113 5.998 6.032 0 -0.08(-1.33%)
Nov 08, 2013 5.863 6.113 5.852 6.113 0 +0.21(+3.56%)
Nov 07, 2013 6.019 6.052 5.903 5.903 11,646,923 -0.09(-1.58%)
Nov 06, 2013 5.951 6.035 5.924 5.998 15,515,210 +0.07(+1.14%)
Nov 05, 2013 5.930 5.985 5.893 5.930 11,918,249 -0.02(-0.34%)
Nov 04, 2013 5.991 6.019 5.944 5.951 11,924,027 -0.04(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.