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

Huntington Bancshares (NQ: HBAN )

14.12 -0.10 (-0.67%)
Streaming Delayed Price Updated: 2:42 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, 2015 7.882 7.860 7.860 7.860 8,115,415 -0.08(-0.98%)
Dec 30, 2015 7.988 8.059 7.924 7.939 6,459,095 -0.09(-1.15%)
Dec 29, 2015 7.903 8.052 7.903 8.031 6,618,057 +0.11(+1.35%)
Dec 28, 2015 7.910 7.946 7.811 7.924 9,161,919 -0.04(-0.54%)
Dec 24, 2015 7.939 7.967 7.967 7.967 5,214,228 +0.04(+0.54%)
Dec 23, 2015 7.839 7.924 7.818 7.924 6,715,784 +0.12(+1.50%)
Dec 22, 2015 7.804 7.832 7.661 7.807 10,243,861 +0.10(+1.24%)
Dec 21, 2015 7.775 7.818 7.644 7.711 10,860,457 +0.02(+0.28%)
Dec 18, 2015 7.875 7.882 7.690 7.690 35,587,012 -0.21(-2.70%)
Dec 17, 2015 8.045 8.074 7.896 7.903 15,387,510 -0.10(-1.24%)
Dec 16, 2015 7.981 8.045 7.812 8.003 17,975,164 +0.07(+0.89%)
Dec 15, 2015 7.777 7.974 7.750 7.932 15,829,255 +0.28(+3.60%)
Dec 14, 2015 7.685 7.741 7.543 7.656 18,844,748 +0.01(+0.18%)
Dec 11, 2015 7.741 7.819 7.600 7.642 14,960,283 -0.19(-2.43%)
Dec 10, 2015 7.727 7.925 7.706 7.833 18,203,534 +0.02(+0.27%)
Dec 09, 2015 7.918 8.003 7.755 7.812 16,488,014 -0.12(-1.51%)
Dec 08, 2015 8.101 8.130 7.911 7.932 20,995,270 -0.23(-2.85%)
Dec 07, 2015 8.257 8.299 8.133 8.165 17,501,736 -0.13(-1.62%)
Dec 04, 2015 8.130 8.320 8.070 8.299 21,660,588 +0.23(+2.80%)
Dec 03, 2015 8.264 8.264 8.041 8.073 15,176,072 -0.17(-2.06%)
Dec 02, 2015 8.370 8.384 8.236 8.243 11,111,919 -0.09(-1.10%)
Dec 01, 2015 8.299 8.370 8.236 8.335 10,546,124 +0.08(+0.94%)
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%)
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.