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

Huntington Bancshares (NQ: HBAN )

14.02 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2016 6.844 6.901 6.758 6.830 17,241,368 -0.04(-0.52%)
Mar 30, 2016 6.858 6.944 6.801 6.865 13,946,249 +0.04(+0.63%)
Mar 29, 2016 6.787 6.830 6.690 6.822 17,706,862 +0.00(+0.00%)
Mar 28, 2016 6.873 6.916 6.787 6.822 12,743,918 -0.04(-0.63%)
Mar 24, 2016 6.822 6.865 6.865 6.865 10,228,148 -0.03(-0.42%)
Mar 23, 2016 6.930 6.959 6.873 6.894 13,890,031 -0.05(-0.72%)
Mar 22, 2016 6.880 7.019 6.837 6.944 13,830,724 +0.01(+0.10%)
Mar 21, 2016 6.908 7.009 6.873 6.937 15,152,255 +0.01(+0.21%)
Mar 18, 2016 6.873 7.030 6.815 6.923 20,676,180 +0.09(+1.26%)
Mar 17, 2016 6.780 6.865 6.665 6.837 17,868,038 +0.05(+0.74%)
Mar 16, 2016 6.865 6.966 6.733 6.787 14,983,137 -0.08(-1.15%)
Mar 15, 2016 6.823 6.901 6.812 6.865 11,445,018 -0.06(-0.82%)
Mar 14, 2016 6.972 7.008 6.865 6.922 12,448,490 -0.06(-0.81%)
Mar 11, 2016 6.851 6.986 6.809 6.979 19,664,744 +0.20(+2.93%)
Mar 10, 2016 6.716 6.837 6.610 6.780 19,779,604 +0.14(+2.14%)
Mar 09, 2016 6.709 6.730 6.606 6.638 17,901,222 -0.01(-0.11%)
Mar 08, 2016 6.716 6.794 6.602 6.645 15,335,011 -0.16(-2.40%)
Mar 07, 2016 6.801 6.901 6.787 6.809 12,800,209 -0.06(-0.93%)
Mar 04, 2016 6.844 6.937 6.809 6.873 18,372,938 +0.05(+0.73%)
Mar 03, 2016 6.631 6.844 6.602 6.823 25,389,354 +0.22(+3.34%)
Mar 02, 2016 6.510 6.631 6.510 6.602 22,214,628 +0.08(+1.20%)
Mar 01, 2016 6.290 6.539 6.254 6.524 20,211,014 +0.31(+4.91%)
Feb 29, 2016 6.304 6.340 6.176 6.219 19,933,616 -0.14(-2.23%)
Feb 26, 2016 6.190 6.389 6.190 6.361 20,603,928 +0.22(+3.59%)
Feb 25, 2016 6.105 6.169 6.062 6.141 19,426,580 +0.07(+1.17%)
Feb 24, 2016 6.005 6.119 5.956 6.069 29,453,410 -0.05(-0.81%)
Feb 23, 2016 6.304 6.318 6.077 6.119 11,519,937 -0.16(-2.60%)
Feb 22, 2016 6.226 6.297 6.197 6.283 14,481,225 +0.12(+1.96%)
Feb 19, 2016 6.027 6.169 5.977 6.162 20,131,144 +0.11(+1.76%)
Feb 18, 2016 6.240 6.268 5.977 6.055 33,331,674 -0.18(-2.85%)
Feb 17, 2016 6.318 6.389 6.197 6.233 17,902,634 +0.02(+0.34%)
Feb 16, 2016 6.112 6.311 6.035 6.212 22,094,298 +0.21(+3.55%)
Feb 12, 2016 5.799 5.998 5.998 5.998 18,757,180 +0.31(+5.43%)
Feb 11, 2016 5.814 5.814 5.647 5.689 26,393,210 -0.26(-4.36%)
Feb 10, 2016 6.055 6.112 5.920 5.949 17,732,364 -0.06(-0.95%)
Feb 09, 2016 5.892 6.077 5.878 6.005 23,142,412 +0.03(+0.48%)
Feb 08, 2016 6.041 6.055 5.863 5.977 18,901,882 -0.12(-1.98%)
Feb 05, 2016 6.176 6.254 6.062 6.098 22,492,404 -0.06(-1.04%)
Feb 04, 2016 6.027 6.247 6.027 6.162 28,188,356 +0.11(+1.76%)
Feb 03, 2016 6.013 6.091 5.778 6.055 30,960,378 +0.08(+1.31%)
Feb 02, 2016 6.069 6.069 5.934 5.977 30,557,460 -0.16(-2.66%)
Feb 01, 2016 6.084 6.204 6.020 6.141 26,430,610 +0.04(+0.70%)
Jan 29, 2016 6.041 6.098 5.984 6.098 23,032,266 +0.07(+1.18%)
Jan 28, 2016 5.934 6.069 5.885 6.027 39,369,236 +0.16(+2.66%)
Jan 27, 2016 5.763 6.041 5.714 5.870 52,692,316 +0.15(+2.61%)
Jan 26, 2016 5.849 5.956 5.565 5.721 124,317,464 -0.53(-8.52%)
Jan 25, 2016 6.460 6.496 6.247 6.254 100,308,952 -0.25(-3.83%)
Jan 22, 2016 6.462 6.560 6.439 6.503 18,088,630 +0.11(+1.67%)
Jan 21, 2016 6.212 6.659 6.091 6.396 30,543,372 -0.18(-2.81%)
Jan 20, 2016 6.581 6.624 6.411 6.581 36,524,808 -0.16(-2.32%)
Jan 19, 2016 6.951 6.951 6.695 6.738 14,608,626 -0.07(-1.04%)
Jan 15, 2016 6.787 6.809 6.809 6.809 20,245,976 -0.19(-2.74%)
Jan 14, 2016 6.979 7.050 6.788 7.000 19,167,402 +0.07(+1.03%)
Jan 13, 2016 7.263 7.282 6.908 6.929 21,702,740 -0.31(-4.22%)
Jan 12, 2016 7.235 7.256 7.086 7.235 16,848,898 +0.06(+0.79%)
Jan 11, 2016 7.207 7.242 7.093 7.178 17,948,648 +0.04(+0.50%)
Jan 08, 2016 7.391 7.391 7.121 7.143 16,953,774 -0.13(-1.76%)
Jan 07, 2016 7.335 7.420 7.235 7.271 18,370,354 -0.23(-3.03%)
Jan 06, 2016 7.470 7.569 7.445 7.498 10,639,559 -0.12(-1.59%)
Jan 05, 2016 7.647 7.683 7.569 7.619 13,407,995 +0.01(+0.19%)
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.