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 30, 2015 6.912 7.038 6.885 6.975 18,234,950 -0.04(-0.60%)
Jan 29, 2015 6.836 7.017 6.801 7.017 21,835,124 +0.22(+3.17%)
Jan 28, 2015 7.038 7.065 6.794 6.801 14,441,582 -0.18(-2.59%)
Jan 27, 2015 6.989 7.055 6.933 6.982 15,865,186 -0.10(-1.38%)
Jan 26, 2015 7.003 7.093 6.982 7.079 11,006,241 +0.09(+1.29%)
Jan 23, 2015 7.059 7.100 6.940 6.989 15,477,316 -0.08(-1.13%)
Jan 22, 2015 6.829 7.086 6.766 7.069 17,868,806 +0.27(+4.05%)
Jan 21, 2015 6.801 6.874 6.752 6.794 20,067,666 -0.01(-0.10%)
Jan 20, 2015 6.919 6.926 6.759 6.801 12,002,806 -0.10(-1.51%)
Jan 16, 2015 6.724 6.912 6.704 6.905 14,454,999 +0.15(+2.16%)
Jan 15, 2015 6.822 6.864 6.717 6.759 15,723,437 -0.10(-1.42%)
Jan 14, 2015 6.878 6.885 6.717 6.857 20,497,712 -0.09(-1.30%)
Jan 13, 2015 7.031 7.142 6.885 6.947 21,663,076 -0.02(-0.30%)
Jan 12, 2015 6.961 6.989 6.885 6.968 15,826,852 +0.01(+0.20%)
Jan 09, 2015 7.086 7.163 6.926 6.954 14,814,965 -0.20(-2.82%)
Jan 08, 2015 7.052 7.166 7.038 7.156 16,172,529 +0.16(+2.29%)
Jan 07, 2015 6.982 7.059 6.916 6.996 18,931,468 +0.09(+1.31%)
Jan 06, 2015 7.093 7.135 6.864 6.905 16,581,997 -0.19(-2.65%)
Jan 05, 2015 7.281 7.295 7.093 7.093 10,795,997 -0.22(-2.95%)
Jan 02, 2015 7.379 7.379 7.246 7.309 9,208,813 -0.01(-0.19%)
Dec 31, 2014 7.462 7.323 7.323 7.323 8,014,575 -0.10(-1.31%)
Dec 30, 2014 7.414 7.469 7.351 7.420 5,610,785 -0.03(-0.37%)
Dec 29, 2014 7.351 7.476 7.344 7.448 6,233,809 +0.09(+1.23%)
Dec 26, 2014 7.358 7.400 7.344 7.358 4,196,186 +0.01(+0.09%)
Dec 24, 2014 7.400 7.351 7.351 7.351 8,119,587 -0.03(-0.47%)
Dec 23, 2014 7.281 7.393 7.274 7.386 8,450,600 +0.12(+1.63%)
Dec 22, 2014 7.205 7.281 7.198 7.267 7,773,579 +0.08(+1.06%)
Dec 19, 2014 7.309 7.344 7.191 7.191 35,024,592 -0.09(-1.29%)
Dec 18, 2014 7.198 7.288 7.149 7.285 16,288,688 +0.19(+2.70%)
Dec 17, 2014 7.010 7.121 6.940 7.093 14,592,956 +0.13(+1.90%)
Dec 16, 2014 6.878 7.034 6.864 6.961 18,234,574 +0.03(+0.50%)
Dec 15, 2014 7.003 7.023 6.857 6.926 12,700,137 -0.03(-0.50%)
Dec 12, 2014 7.037 7.086 6.961 6.961 12,235,131 -0.13(-1.85%)
Dec 11, 2014 7.127 7.182 7.065 7.093 14,328,061 +0.01(+0.20%)
Dec 10, 2014 7.203 7.238 7.065 7.079 13,634,973 -0.16(-2.15%)
Dec 09, 2014 7.099 7.245 7.093 7.234 10,295,744 +0.03(+0.43%)
Dec 08, 2014 7.217 7.266 7.148 7.203 9,720,030 -0.01(-0.19%)
Dec 05, 2014 7.093 7.210 7.065 7.217 11,540,627 +0.17(+2.46%)
Dec 04, 2014 6.989 7.058 6.989 7.044 7,862,467 +0.02(+0.30%)
Dec 03, 2014 6.933 7.030 6.926 7.023 8,215,488 +0.08(+1.10%)
Dec 02, 2014 6.926 7.013 6.926 6.947 12,799,246 +0.04(+0.60%)
Dec 01, 2014 6.996 7.013 6.871 6.906 12,301,134 -0.09(-1.29%)
Nov 28, 2014 7.127 7.155 6.982 6.996 7,477,222 -0.10(-1.37%)
Nov 26, 2014 7.003 7.093 7.093 7.093 13,460,703 +0.10(+1.38%)
Nov 25, 2014 7.058 7.113 6.989 6.996 55,623,236 -0.05(-0.69%)
Nov 24, 2014 7.037 7.086 6.968 7.044 11,738,369 +0.03(+0.49%)
Nov 21, 2014 7.079 7.093 6.961 7.010 9,649,004 -0.01(-0.20%)
Nov 20, 2014 6.947 7.023 6.940 7.023 8,563,564 +0.02(+0.30%)
Nov 19, 2014 7.023 7.037 6.937 7.003 9,527,436 -0.01(-0.20%)
Nov 18, 2014 6.996 7.037 6.971 7.016 9,557,885 +0.03(+0.50%)
Nov 17, 2014 6.961 6.989 6.878 6.982 13,685,155 -0.01(-0.10%)
Nov 14, 2014 6.989 7.030 6.961 6.989 11,626,918 +0.00(+0.05%)
Nov 13, 2014 7.037 7.037 6.968 6.985 8,078,010 -0.05(-0.74%)
Nov 12, 2014 6.975 7.044 6.968 7.037 9,333,685 +0.03(+0.49%)
Nov 11, 2014 7.003 7.051 6.951 7.003 9,777,139 -0.01(-0.10%)
Nov 10, 2014 6.996 7.082 6.982 7.010 13,739,062 +0.03(+0.40%)
Nov 07, 2014 6.989 7.058 6.954 6.982 19,833,602 +0.01(+0.10%)
Nov 06, 2014 6.954 6.978 6.857 6.975 16,896,288 +0.03(+0.40%)
Nov 05, 2014 6.885 6.947 6.843 6.947 10,372,393 +0.09(+1.36%)
Nov 04, 2014 6.802 6.864 6.767 6.854 8,242,114 +0.03(+0.46%)
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.