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

Huntington Bancshares (NQ: HBAN )

13.92 -0.23 (-1.63%)
Official Closing Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 7.320 7.630 7.245 7.559 27,145,134 +0.14(+1.86%)
Jun 29, 2020 7.563 7.613 7.320 7.421 25,771,960 +0.06(+0.80%)
Jun 26, 2020 8.040 8.040 7.345 7.362 28,090,100 -0.91(-11.02%)
Jun 25, 2020 7.948 8.307 7.897 8.274 10,158,237 +0.29(+3.67%)
Jun 24, 2020 8.399 8.408 7.956 7.981 16,008,571 -0.55(-6.47%)
Jun 23, 2020 8.617 8.743 8.500 8.533 11,430,658 +0.07(+0.79%)
Jun 22, 2020 8.517 8.600 8.374 8.466 9,967,201 -0.14(-1.65%)
Jun 19, 2020 8.634 8.692 8.257 8.609 36,253,764 +0.11(+1.28%)
Jun 18, 2020 8.349 8.634 8.266 8.500 11,587,678 +0.03(+0.40%)
Jun 17, 2020 8.676 8.680 8.433 8.466 10,316,959 -0.13(-1.56%)
Jun 16, 2020 8.717 8.809 8.341 8.600 12,539,584 +0.26(+3.11%)
Jun 15, 2020 7.805 8.415 7.739 8.341 15,753,137 +0.19(+2.38%)
Jun 12, 2020 8.267 8.324 7.852 8.147 13,830,308 +0.33(+4.27%)
Jun 11, 2020 7.954 8.217 7.772 7.813 15,186,448 -0.76(-8.85%)
Jun 10, 2020 8.959 9.074 8.555 8.572 25,731,110 -0.49(-5.45%)
Jun 09, 2020 9.017 9.206 8.877 9.066 11,258,657 -0.29(-3.08%)
Jun 08, 2020 9.363 9.445 9.074 9.355 12,665,346 +0.30(+3.28%)
Jun 05, 2020 9.371 9.623 8.943 9.058 17,669,316 +0.43(+4.97%)
Jun 04, 2020 8.102 8.629 7.995 8.629 14,988,082 +0.47(+5.76%)
Jun 03, 2020 7.830 8.242 7.772 8.160 14,018,384 +0.58(+7.61%)
Jun 02, 2020 7.640 7.764 7.517 7.583 12,261,567 +0.08(+1.10%)
Jun 01, 2020 7.352 7.591 7.261 7.500 9,002,094 +0.17(+2.36%)
May 29, 2020 7.344 7.513 7.236 7.327 19,103,076 -0.17(-2.31%)
May 28, 2020 7.921 7.995 7.459 7.500 19,809,932 -0.35(-4.41%)
May 27, 2020 7.813 8.011 7.550 7.846 13,577,359 +0.44(+5.90%)
May 26, 2020 6.997 7.517 6.989 7.410 12,051,669 +0.74(+11.06%)
May 22, 2020 6.783 6.816 6.561 6.672 5,955,493 -0.17(-2.47%)
May 21, 2020 6.701 6.907 6.692 6.841 9,214,014 +0.07(+1.10%)
May 20, 2020 6.643 6.800 6.643 6.767 10,598,480 +0.27(+4.19%)
May 19, 2020 6.717 6.775 6.478 6.495 10,034,814 -0.31(-4.60%)
May 18, 2020 6.544 6.857 6.495 6.808 11,683,359 +0.62(+10.06%)
May 15, 2020 6.280 6.367 6.144 6.186 10,278,003 -0.17(-2.66%)
May 14, 2020 5.926 6.412 5.761 6.355 15,886,190 +0.26(+4.33%)
May 13, 2020 6.437 6.437 6.008 6.091 14,586,098 -0.39(-5.98%)
May 12, 2020 6.833 6.907 6.453 6.478 12,044,641 -0.30(-4.50%)
May 11, 2020 7.014 7.088 6.742 6.783 9,299,756 -0.35(-4.86%)
May 08, 2020 7.014 7.166 6.948 7.129 7,892,165 +0.33(+4.85%)
May 07, 2020 6.866 7.129 6.742 6.800 15,012,542 +0.02(+0.24%)
May 06, 2020 6.882 6.964 6.594 6.783 13,342,806 -0.04(-0.60%)
May 05, 2020 7.063 7.261 6.816 6.824 9,134,006 -0.12(-1.78%)
May 04, 2020 6.874 6.989 6.783 6.948 11,231,740 -0.12(-1.63%)
May 01, 2020 7.393 7.459 6.956 7.063 14,827,885 -0.55(-7.25%)
Apr 30, 2020 7.723 7.855 7.508 7.616 17,964,530 -0.33(-4.15%)
Apr 29, 2020 7.822 8.061 7.665 7.945 15,352,439 +0.41(+5.47%)
Apr 28, 2020 7.665 7.863 7.418 7.533 14,427,197 +0.19(+2.58%)
Apr 27, 2020 6.783 7.393 6.750 7.344 17,838,302 +0.62(+9.19%)
Apr 24, 2020 6.676 6.886 6.519 6.725 18,752,796 +0.30(+4.62%)
Apr 23, 2020 6.486 6.866 6.388 6.429 13,579,785 -0.20(-2.98%)
Apr 22, 2020 6.635 6.692 6.470 6.627 20,282,646 +0.20(+3.08%)
Apr 21, 2020 6.420 6.618 6.330 6.429 12,348,646 -0.28(-4.18%)
Apr 20, 2020 6.412 6.849 6.247 6.709 17,260,704 +0.07(+0.99%)
Apr 17, 2020 6.289 6.721 6.204 6.643 19,424,480 +0.73(+12.26%)
Apr 16, 2020 6.346 6.355 5.868 5.918 18,928,510 -0.45(-7.12%)
Apr 15, 2020 6.602 6.602 6.338 6.371 11,819,412 -0.55(-7.98%)
Apr 14, 2020 7.335 7.360 6.717 6.923 15,185,443 -0.26(-3.67%)
Apr 13, 2020 7.492 7.541 7.047 7.187 12,328,786 -0.25(-3.38%)
Apr 09, 2020 7.517 7.888 7.286 7.438 25,058,690 +0.18(+2.44%)
Apr 08, 2020 6.791 7.319 6.791 7.261 18,462,064 +0.56(+8.36%)
Apr 07, 2020 6.602 6.915 6.379 6.701 25,497,536 +0.53(+8.54%)
Apr 06, 2020 6.058 6.239 5.942 6.173 21,275,434 +0.54(+9.66%)
Apr 03, 2020 6.008 6.140 5.621 5.629 16,676,108 -0.45(-7.33%)
Apr 02, 2020 6.041 6.412 5.893 6.074 12,347,985 -0.07(-1.07%)
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.