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 (%)
May 30, 2014 6.305 6.373 6.305 6.339 8,718,937 +0.02(+0.27%)
May 29, 2014 6.318 6.325 6.247 6.322 13,375,379 +0.02(+0.38%)
May 28, 2014 6.271 6.325 6.229 6.298 13,605,099 +0.03(+0.44%)
May 27, 2014 6.257 6.325 6.229 6.271 12,876,825 +0.05(+0.77%)
May 23, 2014 6.182 6.223 6.223 6.223 8,487,485 +0.01(+0.22%)
May 22, 2014 6.243 6.250 6.168 6.209 8,816,884 -0.01(-0.22%)
May 21, 2014 6.216 6.257 6.182 6.223 8,147,541 +0.05(+0.89%)
May 20, 2014 6.216 6.223 6.113 6.168 14,523,809 -0.07(-1.10%)
May 19, 2014 6.106 6.236 6.100 6.236 9,598,687 +0.08(+1.33%)
May 16, 2014 6.182 6.199 6.100 6.154 13,465,830 -0.03(-0.44%)
May 15, 2014 6.223 6.236 6.079 6.182 16,877,852 -0.08(-1.31%)
May 14, 2014 6.387 6.404 6.264 6.264 10,093,287 -0.14(-2.24%)
May 13, 2014 6.455 6.476 6.400 6.407 10,856,304 -0.03(-0.53%)
May 12, 2014 6.332 6.441 6.318 6.441 13,003,431 +0.12(+1.95%)
May 09, 2014 6.284 6.325 6.216 6.318 15,282,393 +0.03(+0.43%)
May 08, 2014 6.229 6.353 6.223 6.291 19,430,896 +0.03(+0.55%)
May 07, 2014 6.188 6.264 6.154 6.257 15,321,705 +0.09(+1.44%)
May 06, 2014 6.182 6.229 6.154 6.168 13,107,578 -0.06(-0.99%)
May 05, 2014 6.264 6.277 6.161 6.229 10,218,505 -0.02(-0.33%)
May 02, 2014 6.223 6.359 6.209 6.250 12,439,543 +0.04(+0.66%)
May 01, 2014 6.277 6.298 6.188 6.209 13,880,320 -0.05(-0.87%)
Apr 30, 2014 6.161 6.291 6.161 6.264 16,957,236 +0.08(+1.22%)
Apr 29, 2014 6.257 6.264 6.147 6.188 32,639,174 -0.01(-0.22%)
Apr 28, 2014 6.318 6.318 6.154 6.202 26,834,212 -0.06(-1.04%)
Apr 25, 2014 6.387 6.387 6.264 6.267 16,128,866 -0.11(-1.77%)
Apr 24, 2014 6.476 6.476 6.359 6.380 14,700,635 -0.08(-1.27%)
Apr 23, 2014 6.394 6.469 6.359 6.462 11,393,777 +0.05(+0.85%)
Apr 22, 2014 6.305 6.441 6.271 6.407 13,876,755 +0.09(+1.41%)
Apr 21, 2014 6.312 6.370 6.260 6.318 11,151,269 +0.02(+0.33%)
Apr 17, 2014 6.223 6.298 6.298 6.298 40,792,224 -0.07(-1.07%)
Apr 16, 2014 6.503 6.530 6.271 6.366 30,386,584 -0.11(-1.69%)
Apr 15, 2014 6.435 6.534 6.332 6.476 19,336,822 +0.07(+1.07%)
Apr 14, 2014 6.517 6.547 6.339 6.407 13,593,564 -0.03(-0.43%)
Apr 11, 2014 6.366 6.496 6.243 6.435 27,668,064 -0.01(-0.11%)
Apr 10, 2014 6.729 6.762 6.421 6.441 34,050,168 -0.31(-4.56%)
Apr 09, 2014 6.783 6.811 6.694 6.749 11,764,025 -0.02(-0.30%)
Apr 08, 2014 6.749 6.818 6.708 6.770 11,362,338 +0.01(+0.20%)
Apr 07, 2014 6.852 6.865 6.701 6.756 12,270,583 -0.12(-1.79%)
Apr 04, 2014 7.009 7.036 6.848 6.879 14,608,371 -0.10(-1.37%)
Apr 03, 2014 6.947 6.982 6.893 6.975 7,710,488 +0.05(+0.69%)
Apr 02, 2014 6.982 7.002 6.886 6.927 12,320,668 -0.02(-0.30%)
Apr 01, 2014 6.852 6.968 6.818 6.947 16,815,246 +0.13(+1.91%)
Mar 31, 2014 6.770 6.845 6.756 6.818 7,684,948 +0.08(+1.12%)
Mar 28, 2014 6.653 6.773 6.636 6.742 13,201,726 +0.10(+1.56%)
Mar 27, 2014 6.777 6.852 6.619 6.639 16,057,073 -0.12(-1.73%)
Mar 26, 2014 6.852 6.883 6.742 6.756 18,296,874 -0.05(-0.80%)
Mar 25, 2014 6.790 6.824 6.729 6.811 13,208,560 +0.04(+0.61%)
Mar 24, 2014 6.797 6.818 6.715 6.770 10,320,003 +0.01(+0.10%)
Mar 21, 2014 6.845 6.913 6.742 6.763 21,846,656 -0.08(-1.20%)
Mar 20, 2014 6.653 6.893 6.653 6.845 20,029,352 +0.14(+2.14%)
Mar 19, 2014 6.640 6.742 6.612 6.701 11,296,018 +0.03(+0.51%)
Mar 18, 2014 6.619 6.688 6.599 6.667 8,414,109 +0.07(+1.04%)
Mar 17, 2014 6.606 6.640 6.571 6.599 9,695,755 +0.05(+0.84%)
Mar 14, 2014 6.530 6.626 6.524 6.544 12,524,845 +0.01(+0.10%)
Mar 13, 2014 6.619 6.639 6.503 6.537 12,178,897 -0.05(-0.83%)
Mar 12, 2014 6.592 6.593 6.517 6.592 12,724,850 -0.01(-0.21%)
Mar 11, 2014 6.680 6.694 6.571 6.605 10,212,097 -0.06(-0.92%)
Mar 10, 2014 6.660 6.700 6.612 6.666 10,662,176 +0.00(+0.00%)
Mar 07, 2014 6.605 6.741 6.578 6.666 19,795,064 +0.07(+1.03%)
Mar 06, 2014 6.585 6.639 6.564 6.598 15,895,794 +0.03(+0.52%)
Mar 05, 2014 6.592 6.619 6.530 6.564 13,561,527 -0.03(-0.41%)
Mar 04, 2014 6.551 6.598 6.524 6.592 12,586,705 +0.12(+1.79%)
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.