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

Huntington Bancshares (NQ: HBAN )

14.11 -0.11 (-0.74%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 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 (%)
Dec 31, 2013 6.517 6.564 6.564 6.564 6,266,236 +0.05(+0.73%)
Dec 30, 2013 6.537 6.558 6.503 6.517 5,064,887 -0.02(-0.31%)
Dec 27, 2013 6.564 6.571 6.530 6.537 5,026,016 -0.03(-0.41%)
Dec 26, 2013 6.598 6.619 6.558 6.564 8,174,668 -0.01(-0.10%)
Dec 24, 2013 6.524 6.598 6.524 6.571 3,279,060 +0.02(+0.31%)
Dec 23, 2013 6.544 6.564 6.496 6.551 7,622,963 +0.05(+0.73%)
Dec 20, 2013 6.544 6.551 6.469 6.503 15,853,725 +0.01(+0.10%)
Dec 19, 2013 6.469 6.517 6.428 6.496 9,060,847 +0.02(+0.32%)
Dec 18, 2013 6.415 6.490 6.296 6.476 15,233,760 +0.09(+1.38%)
Dec 17, 2013 6.435 6.449 6.340 6.388 10,915,467 -0.04(-0.69%)
Dec 16, 2013 6.381 6.469 6.361 6.432 11,627,916 +0.10(+1.55%)
Dec 13, 2013 6.381 6.388 6.286 6.334 10,054,376 -0.05(-0.74%)
Dec 12, 2013 6.290 6.401 6.273 6.381 17,756,074 +0.09(+1.40%)
Dec 11, 2013 6.409 6.422 6.286 6.293 15,003,610 -0.09(-1.48%)
Dec 10, 2013 6.293 6.415 6.259 6.388 27,661,172 +0.09(+1.51%)
Dec 09, 2013 6.266 6.313 6.252 6.293 17,122,048 +0.04(+0.65%)
Dec 06, 2013 6.171 6.252 6.158 6.252 0 +0.16(+2.55%)
Dec 05, 2013 6.171 6.205 6.090 6.097 12,276,868 -0.07(-1.21%)
Dec 04, 2013 6.063 6.185 6.043 6.171 0 +0.07(+1.22%)
Dec 03, 2013 6.158 6.164 6.036 6.097 18,920,920 -0.07(-1.10%)
Dec 02, 2013 6.205 6.273 6.158 6.164 11,387,946 -0.04(-0.65%)
Nov 29, 2013 6.225 6.252 6.171 6.205 0 -0.05(-0.76%)
Nov 27, 2013 6.185 6.259 6.164 6.252 0 +0.07(+1.20%)
Nov 26, 2013 6.192 6.212 6.164 6.178 6,806,643 -0.02(-0.33%)
Nov 25, 2013 6.205 6.252 6.171 6.198 9,049,249 +0.01(+0.22%)
Nov 22, 2013 6.077 6.185 6.043 6.185 0 +0.11(+1.84%)
Nov 21, 2013 5.995 6.097 5.978 6.073 9,238,995 +0.10(+1.76%)
Nov 20, 2013 6.029 6.043 5.928 5.968 19,550,368 -0.03(-0.56%)
Nov 19, 2013 6.002 6.049 5.975 6.002 0 -0.02(-0.34%)
Nov 18, 2013 6.090 6.110 6.016 6.022 10,178,076 -0.04(-0.67%)
Nov 15, 2013 6.117 6.117 6.043 6.063 0 -0.03(-0.44%)
Nov 14, 2013 6.070 6.090 6.016 6.090 8,993,879 +0.05(+0.78%)
Nov 13, 2013 5.941 6.049 5.877 6.043 0 +0.08(+1.36%)
Nov 12, 2013 6.029 6.049 5.907 5.961 13,370,736 -0.06(-1.01%)
Nov 11, 2013 6.104 6.104 5.989 6.022 0 -0.08(-1.33%)
Nov 08, 2013 5.853 6.104 5.843 6.104 0 +0.21(+3.56%)
Nov 07, 2013 6.009 6.043 5.894 5.894 11,665,684 -0.09(-1.58%)
Nov 06, 2013 5.941 6.026 5.914 5.989 15,540,202 +0.07(+1.14%)
Nov 05, 2013 5.921 5.975 5.884 5.921 11,937,447 -0.02(-0.34%)
Nov 04, 2013 5.982 6.009 5.934 5.941 11,943,234 -0.04(-0.73%)
Nov 01, 2013 6.009 6.009 5.948 5.985 0 +0.03(+0.51%)
Oct 31, 2013 6.043 6.056 5.955 5.955 14,472,999 -0.08(-1.35%)
Oct 30, 2013 6.090 6.104 6.022 6.036 12,862,710 -0.05(-0.78%)
Oct 29, 2013 6.131 6.131 6.056 6.083 7,401,101 +0.00(+0.00%)
Oct 28, 2013 6.043 6.117 6.029 6.083 11,761,585 +0.04(+0.67%)
Oct 25, 2013 6.063 6.124 6.036 6.043 0 -0.01(-0.17%)
Oct 24, 2013 6.002 6.070 5.975 6.053 12,334,397 +0.08(+1.30%)
Oct 23, 2013 6.002 6.043 5.968 5.975 10,154,392 -0.05(-0.79%)
Oct 22, 2013 6.009 6.056 5.975 6.022 11,120,540 +0.01(+0.23%)
Oct 21, 2013 6.036 6.070 5.982 6.009 13,583,452 -0.01(-0.22%)
Oct 18, 2013 6.049 6.124 5.934 6.022 37,019,112 +0.01(+0.23%)
Oct 17, 2013 5.867 6.022 5.752 6.009 28,522,234 +0.19(+3.32%)
Oct 16, 2013 5.738 5.860 5.698 5.816 21,618,934 +0.13(+2.20%)
Oct 15, 2013 5.772 5.789 5.684 5.691 10,787,210 -0.09(-1.52%)
Oct 14, 2013 5.704 5.786 5.684 5.779 8,773,541 +0.04(+0.77%)
Oct 11, 2013 5.670 5.745 5.596 5.735 0 +0.07(+1.19%)
Oct 10, 2013 5.569 5.684 5.562 5.667 18,916,834 +0.17(+3.14%)
Oct 09, 2013 5.468 5.515 5.440 5.495 24,681,348 +0.02(+0.43%)
Oct 08, 2013 5.603 5.623 5.468 5.471 14,584,968 -0.12(-2.12%)
Oct 07, 2013 5.650 5.698 5.589 5.589 0 -0.13(-2.25%)
Oct 04, 2013 5.623 5.731 5.623 5.718 8,271,560 +0.09(+1.68%)
Oct 03, 2013 5.616 5.650 5.589 5.623 15,327,502 -0.02(-0.42%)
Oct 02, 2013 5.616 5.670 5.589 5.647 12,701,654 -0.00(-0.06%)
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.