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

Huntington Bancshares (NQ: HBAN )

13.64 +0.06 (+0.44%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 24, 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 (%)
Nov 30, 2015 8.306 8.324 8.207 8.257 12,012,970 -0.05(-0.60%)
Nov 27, 2015 8.236 8.306 8.190 8.306 5,981,762 +0.07(+0.86%)
Nov 25, 2015 8.264 8.236 8.236 8.236 6,233,450 +0.00(+0.00%)
Nov 24, 2015 8.172 8.260 8.151 8.236 9,378,213 +0.01(+0.09%)
Nov 23, 2015 8.250 8.306 8.200 8.229 8,202,432 -0.01(-0.17%)
Nov 20, 2015 8.313 8.327 8.193 8.243 10,775,730 -0.04(-0.51%)
Nov 19, 2015 8.285 8.297 8.204 8.285 9,642,806 +0.01(+0.17%)
Nov 18, 2015 8.137 8.278 8.101 8.271 13,604,891 +0.17(+2.09%)
Nov 17, 2015 8.101 8.190 8.031 8.101 12,138,847 +0.04(+0.44%)
Nov 16, 2015 7.904 8.066 7.890 8.066 11,029,704 +0.14(+1.78%)
Nov 13, 2015 8.038 8.059 7.911 7.925 11,666,482 -0.07(-0.88%)
Nov 12, 2015 8.116 8.158 7.996 7.996 11,951,972 -0.16(-1.99%)
Nov 11, 2015 8.250 8.257 8.137 8.158 9,321,971 -0.04(-0.52%)
Nov 10, 2015 8.151 8.229 8.101 8.200 6,768,059 +0.03(+0.35%)
Nov 09, 2015 8.257 8.285 8.109 8.172 10,834,900 -0.06(-0.69%)
Nov 06, 2015 8.137 8.299 8.119 8.229 16,053,095 +0.23(+2.82%)
Nov 05, 2015 7.918 8.066 7.918 8.003 12,005,806 +0.09(+1.16%)
Nov 04, 2015 7.883 7.953 7.855 7.911 8,418,229 +0.05(+0.63%)
Nov 03, 2015 7.812 7.939 7.805 7.861 10,491,903 +0.01(+0.18%)
Nov 02, 2015 7.798 7.883 7.769 7.847 12,713,302 +0.10(+1.28%)
Oct 30, 2015 7.988 7.996 7.713 7.748 14,673,913 -0.23(-2.92%)
Oct 29, 2015 7.996 8.080 7.946 7.981 14,323,591 -0.04(-0.44%)
Oct 28, 2015 7.741 8.017 7.706 8.017 15,003,316 +0.32(+4.13%)
Oct 27, 2015 7.706 7.791 7.656 7.699 14,326,642 -0.05(-0.64%)
Oct 26, 2015 7.833 7.861 7.678 7.748 13,655,087 -0.11(-1.44%)
Oct 23, 2015 7.748 7.865 7.713 7.861 17,541,190 +0.18(+2.39%)
Oct 22, 2015 7.416 7.798 7.402 7.678 21,028,924 +0.18(+2.35%)
Oct 21, 2015 7.656 7.720 7.462 7.501 17,682,218 -0.14(-1.85%)
Oct 20, 2015 7.586 7.667 7.536 7.642 11,261,081 +0.08(+1.12%)
Oct 19, 2015 7.522 7.607 7.522 7.558 9,266,706 +0.00(+0.00%)
Oct 16, 2015 7.607 7.628 7.522 7.558 12,074,286 -0.01(-0.19%)
Oct 15, 2015 7.501 7.586 7.441 7.572 15,459,079 +0.13(+1.80%)
Oct 14, 2015 7.529 7.614 7.402 7.438 12,759,094 -0.15(-1.96%)
Oct 13, 2015 7.649 7.674 7.579 7.586 7,703,524 -0.08(-1.10%)
Oct 12, 2015 7.621 7.678 7.579 7.671 5,104,248 +0.05(+0.65%)
Oct 09, 2015 7.678 7.762 7.593 7.621 6,230,269 -0.09(-1.19%)
Oct 08, 2015 7.656 7.738 7.628 7.713 9,923,384 +0.01(+0.18%)
Oct 07, 2015 7.671 7.741 7.596 7.699 10,544,999 +0.09(+1.21%)
Oct 06, 2015 7.579 7.642 7.551 7.607 8,678,925 -0.01(-0.09%)
Oct 05, 2015 7.515 7.635 7.515 7.614 9,553,579 +0.14(+1.89%)
Oct 02, 2015 7.360 7.473 7.212 7.473 16,546,101 -0.08(-1.03%)
Oct 01, 2015 7.501 7.558 7.438 7.551 15,222,278 +0.06(+0.85%)
Sep 30, 2015 7.416 7.494 7.374 7.487 14,539,715 +0.11(+1.53%)
Sep 29, 2015 7.261 7.381 7.208 7.374 20,996,550 +0.11(+1.46%)
Sep 28, 2015 7.395 7.409 7.247 7.268 10,426,290 -0.14(-1.91%)
Sep 25, 2015 7.381 7.452 7.353 7.409 11,300,264 +0.12(+1.65%)
Sep 24, 2015 7.254 7.303 7.176 7.289 11,054,926 -0.03(-0.39%)
Sep 23, 2015 7.289 7.388 7.261 7.317 11,983,346 +0.02(+0.29%)
Sep 22, 2015 7.303 7.360 7.240 7.296 9,718,872 -0.13(-1.81%)
Sep 21, 2015 7.360 7.455 7.346 7.430 13,899,376 +0.11(+1.54%)
Sep 18, 2015 7.452 7.480 7.303 7.317 21,011,970 -0.23(-3.09%)
Sep 17, 2015 7.784 7.801 7.522 7.551 22,127,700 -0.25(-3.17%)
Sep 16, 2015 7.699 7.798 7.642 7.798 12,828,514 +0.07(+0.91%)
Sep 15, 2015 7.649 7.741 7.635 7.727 8,062,432 +0.10(+1.30%)
Sep 14, 2015 7.579 7.656 7.544 7.628 9,652,119 +0.04(+0.46%)
Sep 11, 2015 7.544 7.593 7.495 7.593 9,372,853 -0.01(-0.09%)
Sep 10, 2015 7.516 7.649 7.481 7.600 10,076,519 +0.08(+1.03%)
Sep 09, 2015 7.720 7.720 7.495 7.523 11,977,082 -0.09(-1.20%)
Sep 08, 2015 7.572 7.621 7.481 7.614 9,605,615 +0.21(+2.80%)
Sep 04, 2015 7.446 7.407 7.407 7.407 9,440,275 -0.11(-1.49%)
Sep 03, 2015 7.453 7.597 7.432 7.519 9,038,365 +0.08(+1.13%)
Sep 02, 2015 7.446 7.488 7.319 7.435 11,224,227 +0.09(+1.29%)
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.