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 (%)
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%)
Nov 03, 2014 6.885 6.885 6.795 6.823 9,897,533 -0.03(-0.50%)
Oct 31, 2014 6.837 6.857 6.788 6.857 12,328,636 +0.10(+1.54%)
Oct 30, 2014 6.747 6.826 6.719 6.753 10,080,915 -0.03(-0.51%)
Oct 29, 2014 6.712 6.816 6.677 6.788 11,539,835 +0.06(+0.93%)
Oct 28, 2014 6.615 6.726 6.611 6.726 7,571,547 +0.11(+1.67%)
Oct 27, 2014 6.574 6.567 6.567 6.615 11,708,769 +0.05(+0.74%)
Oct 24, 2014 6.504 6.574 6.497 6.567 8,256,485 +0.04(+0.64%)
Oct 23, 2014 6.532 6.574 6.497 6.525 12,255,134 +0.08(+1.18%)
Oct 22, 2014 6.463 6.549 6.435 6.449 12,199,133 -0.03(-0.53%)
Oct 21, 2014 6.331 6.491 6.331 6.484 14,488,625 +0.17(+2.74%)
Oct 20, 2014 6.269 6.311 6.269 6.311 16,897,722 -0.01(-0.11%)
Oct 17, 2014 6.449 6.525 6.235 6.318 24,167,134 -0.04(-0.65%)
Oct 16, 2014 6.200 6.380 6.089 6.359 24,356,152 +0.01(+0.11%)
Oct 15, 2014 6.504 6.504 6.221 6.352 21,535,632 -0.23(-3.47%)
Oct 14, 2014 6.560 6.629 6.518 6.580 15,716,615 +0.07(+1.06%)
Oct 13, 2014 6.546 6.629 6.511 6.511 22,564,598 -0.02(-0.37%)
Oct 10, 2014 6.594 6.664 6.532 6.536 11,989,445 -0.07(-1.00%)
Oct 09, 2014 6.760 6.760 6.594 6.601 11,784,878 -0.15(-2.25%)
Oct 08, 2014 6.615 6.760 6.608 6.753 10,379,008 +0.14(+2.09%)
Oct 07, 2014 6.726 6.767 6.615 6.615 11,326,962 -0.12(-1.85%)
Oct 06, 2014 6.781 6.830 6.712 6.740 10,495,988 -0.03(-0.41%)
Oct 03, 2014 6.753 6.805 6.740 6.767 10,872,936 +0.07(+1.03%)
Oct 02, 2014 6.643 6.733 6.574 6.698 15,774,587 +0.06(+0.83%)
Oct 01, 2014 6.733 6.733 6.629 6.643 18,428,096 -0.09(-1.34%)
Sep 30, 2014 6.760 6.809 6.726 6.733 10,620,872 -0.04(-0.61%)
Sep 29, 2014 6.740 6.816 6.684 6.774 7,333,353 -0.05(-0.71%)
Sep 26, 2014 6.781 6.833 6.760 6.823 9,192,795 +0.04(+0.61%)
Sep 25, 2014 6.843 6.885 6.774 6.781 12,327,788 -0.10(-1.51%)
Sep 24, 2014 6.885 6.906 6.816 6.885 10,000,784 +0.02(+0.30%)
Sep 23, 2014 6.926 6.968 6.864 6.864 10,063,127 -0.08(-1.20%)
Sep 22, 2014 6.975 7.016 6.926 6.947 10,605,761 -0.03(-0.40%)
Sep 19, 2014 7.120 7.127 6.964 6.975 15,476,215 -0.09(-1.27%)
Sep 18, 2014 7.016 7.099 6.996 7.065 16,176,839 +0.08(+1.09%)
Sep 17, 2014 6.926 7.058 6.926 6.989 11,444,243 +0.06(+0.85%)
Sep 16, 2014 6.920 7.010 6.913 6.930 9,461,324 -0.02(-0.25%)
Sep 15, 2014 6.989 6.989 6.920 6.947 11,985,472 -0.03(-0.40%)
Sep 12, 2014 6.865 6.982 6.854 6.975 18,781,218 +0.12(+1.71%)
Sep 11, 2014 6.803 6.865 6.803 6.858 8,609,097 +0.02(+0.30%)
Sep 10, 2014 6.796 6.879 6.768 6.837 6,674,236 +0.06(+0.86%)
Sep 09, 2014 6.837 6.837 6.755 6.779 7,128,607 -0.08(-1.10%)
Sep 08, 2014 6.851 6.879 6.810 6.854 7,960,776 -0.00(-0.05%)
Sep 05, 2014 6.803 6.865 6.782 6.858 15,250,951 +0.03(+0.40%)
Sep 04, 2014 6.830 6.851 6.810 6.830 10,425,406 +0.02(+0.35%)
Sep 03, 2014 6.837 6.858 6.768 6.806 9,028,585 -0.02(-0.25%)
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.