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

Huntington Bancshares (NQ: HBAN )

13.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2013 6.052 6.066 5.964 5.964 14,449,723 -0.08(-1.35%)
Oct 30, 2013 6.100 6.113 6.032 6.046 12,842,024 -0.05(-0.78%)
Oct 29, 2013 6.141 6.141 6.066 6.093 7,389,198 +0.00(+0.00%)
Oct 28, 2013 6.052 6.127 6.039 6.093 11,742,669 +0.04(+0.67%)
Oct 25, 2013 6.073 6.134 6.046 6.052 0 -0.01(-0.17%)
Oct 24, 2013 6.012 6.080 5.985 6.063 12,314,560 +0.08(+1.30%)
Oct 23, 2013 6.012 6.052 5.978 5.985 10,138,061 -0.05(-0.79%)
Oct 22, 2013 6.019 6.066 5.985 6.032 11,102,656 +0.01(+0.23%)
Oct 21, 2013 6.046 6.080 5.991 6.019 13,561,607 -0.01(-0.22%)
Oct 18, 2013 6.059 6.134 5.944 6.032 36,959,580 +0.01(+0.23%)
Oct 17, 2013 5.876 6.032 5.761 6.019 28,476,364 +0.19(+3.32%)
Oct 16, 2013 5.747 5.869 5.707 5.825 21,584,166 +0.13(+2.20%)
Oct 15, 2013 5.781 5.798 5.693 5.700 10,769,861 -0.09(-1.52%)
Oct 14, 2013 5.714 5.795 5.693 5.788 8,759,431 +0.04(+0.77%)
Oct 11, 2013 5.680 5.754 5.605 5.744 0 +0.07(+1.19%)
Oct 10, 2013 5.578 5.693 5.571 5.676 18,886,410 +0.17(+3.14%)
Oct 09, 2013 5.476 5.524 5.449 5.503 24,641,656 +0.02(+0.43%)
Oct 08, 2013 5.612 5.632 5.476 5.480 14,561,512 -0.12(-2.12%)
Oct 07, 2013 5.659 5.707 5.598 5.598 0 -0.13(-2.25%)
Oct 04, 2013 5.632 5.741 5.632 5.727 8,258,257 +0.09(+1.68%)
Oct 03, 2013 5.625 5.659 5.598 5.632 15,302,852 -0.02(-0.42%)
Oct 02, 2013 5.625 5.680 5.598 5.656 12,681,227 -0.00(-0.06%)
Oct 01, 2013 5.625 5.686 5.605 5.659 11,597,916 +0.06(+1.09%)
Sep 30, 2013 5.510 5.619 5.490 5.598 11,629,314 +0.02(+0.36%)
Sep 27, 2013 5.578 5.639 5.558 5.578 0 -0.03(-0.48%)
Sep 26, 2013 5.659 5.693 5.585 5.605 9,074,208 -0.06(-1.06%)
Sep 25, 2013 5.598 5.680 5.564 5.665 12,754,615 +0.07(+1.20%)
Sep 24, 2013 5.571 5.646 5.551 5.598 12,194,292 +0.02(+0.36%)
Sep 23, 2013 5.680 5.680 5.564 5.578 12,460,990 -0.10(-1.79%)
Sep 20, 2013 5.639 5.707 5.625 5.680 0 +0.03(+0.59%)
Sep 19, 2013 5.808 5.829 5.639 5.646 24,044,860 -0.16(-2.68%)
Sep 18, 2013 5.876 5.917 5.802 5.802 19,706,244 -0.07(-1.15%)
Sep 17, 2013 5.808 5.876 5.775 5.869 0 +0.08(+1.41%)
Sep 16, 2013 5.822 5.836 5.775 5.788 10,857,236 +0.01(+0.23%)
Sep 13, 2013 5.734 5.788 5.727 5.775 0 +0.04(+0.71%)
Sep 12, 2013 5.808 5.842 5.714 5.734 11,268,662 -0.07(-1.16%)
Sep 11, 2013 5.855 5.889 5.754 5.801 18,031,922 -0.07(-1.15%)
Sep 10, 2013 5.828 5.875 5.774 5.869 22,994,320 +0.09(+1.57%)
Sep 09, 2013 5.727 5.781 5.666 5.778 0 +0.04(+0.65%)
Sep 06, 2013 5.754 5.754 5.613 5.741 0 +0.03(+0.59%)
Sep 05, 2013 5.640 5.727 5.640 5.707 14,844,525 +0.05(+0.95%)
Sep 04, 2013 5.559 5.653 5.518 5.653 14,489,033 +0.10(+1.82%)
Sep 03, 2013 5.613 5.693 5.518 5.552 12,413,494 +0.00(+0.00%)
Aug 30, 2013 5.592 5.592 5.522 5.552 0 -0.01(-0.24%)
Aug 29, 2013 5.525 5.599 5.512 5.565 11,910,456 +0.03(+0.61%)
Aug 28, 2013 5.532 5.592 5.491 5.532 16,250,526 +0.02(+0.37%)
Aug 27, 2013 5.633 5.660 5.485 5.512 0 -0.18(-3.20%)
Aug 26, 2013 5.781 5.798 5.693 5.693 8,879,073 -0.10(-1.74%)
Aug 23, 2013 5.848 5.848 5.761 5.794 0 -0.01(-0.23%)
Aug 22, 2013 5.720 5.862 5.720 5.808 10,105,968 +0.09(+1.65%)
Aug 21, 2013 5.768 5.788 5.693 5.714 0 -0.06(-1.05%)
Aug 20, 2013 5.680 5.794 5.673 5.774 10,340,787 +0.08(+1.42%)
Aug 19, 2013 5.720 5.768 5.666 5.693 12,701,506 -0.07(-1.28%)
Aug 16, 2013 5.720 5.794 5.700 5.768 0 +0.06(+1.06%)
Aug 15, 2013 5.747 5.794 5.666 5.707 11,622,611 -0.09(-1.63%)
Aug 14, 2013 5.768 5.835 5.768 5.801 11,675,707 +0.01(+0.23%)
Aug 13, 2013 5.781 5.801 5.707 5.788 8,820,370 +0.00(+0.00%)
Aug 12, 2013 5.734 5.815 5.727 5.788 9,829,591 +0.03(+0.47%)
Aug 09, 2013 5.788 5.815 5.741 5.761 12,840,434 -0.03(-0.58%)
Aug 08, 2013 5.808 5.835 5.727 5.794 12,407,644 +0.05(+0.94%)
Aug 07, 2013 5.794 5.815 5.700 5.741 10,304,217 -0.08(-1.39%)
Aug 06, 2013 5.875 5.882 5.788 5.821 11,110,315 -0.06(-1.03%)
Aug 05, 2013 5.869 5.909 5.828 5.882 11,375,234 +0.01(+0.23%)
Aug 02, 2013 5.835 5.896 5.808 5.869 10,585,055 +0.00(+0.00%)
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.