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

Huntington Bancshares (NQ: HBAN )

13.58 -0.34 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2013 5.693 5.808 5.680 5.761 0 +0.07(+1.30%)
Jul 30, 2013 5.700 5.754 5.673 5.687 15,168,875 -0.02(-0.35%)
Jul 29, 2013 5.754 5.788 5.660 5.707 0 -0.09(-1.51%)
Jul 26, 2013 5.720 5.794 5.714 5.794 0 +0.03(+0.47%)
Jul 25, 2013 5.768 5.805 5.734 5.768 17,346,876 -0.02(-0.35%)
Jul 24, 2013 5.720 5.808 5.673 5.788 0 +0.09(+1.54%)
Jul 23, 2013 5.768 5.768 5.693 5.700 14,270,074 -0.05(-0.82%)
Jul 22, 2013 5.666 5.747 5.646 5.747 11,558,125 +0.10(+1.79%)
Jul 19, 2013 5.660 5.673 5.606 5.646 14,313,875 -0.01(-0.24%)
Jul 18, 2013 5.505 5.720 5.471 5.660 25,311,614 +0.07(+1.33%)
Jul 17, 2013 5.599 5.626 5.562 5.586 12,608,719 +0.02(+0.36%)
Jul 16, 2013 5.646 5.666 5.505 5.565 17,220,948 -0.07(-1.31%)
Jul 15, 2013 5.646 5.680 5.606 5.640 11,577,961 +0.03(+0.48%)
Jul 12, 2013 5.518 5.613 5.498 5.613 0 +0.10(+1.83%)
Jul 11, 2013 5.646 5.660 5.464 5.512 17,479,160 -0.06(-1.09%)
Jul 10, 2013 5.707 5.720 5.498 5.572 27,790,780 -0.13(-2.23%)
Jul 09, 2013 5.741 5.761 5.619 5.699 14,164,569 -0.01(-0.19%)
Jul 08, 2013 5.794 5.835 5.693 5.710 0 -0.02(-0.29%)
Jul 05, 2013 5.599 5.727 5.579 5.727 0 +0.20(+3.66%)
Jul 03, 2013 5.498 5.549 5.491 5.525 0 -0.01(-0.24%)
Jul 02, 2013 5.431 5.559 5.424 5.538 0 +0.13(+2.37%)
Jul 01, 2013 5.357 5.471 5.323 5.410 16,791,274 +0.11(+2.03%)
Jun 28, 2013 5.289 5.330 5.255 5.303 12,388,070 -0.01(-0.13%)
Jun 27, 2013 5.330 5.336 5.282 5.309 18,740,374 +0.01(+0.25%)
Jun 26, 2013 5.343 5.363 5.262 5.296 0 +0.05(+1.03%)
Jun 25, 2013 5.181 5.269 5.141 5.242 0 +0.11(+2.23%)
Jun 24, 2013 5.141 5.188 5.107 5.127 18,101,342 -0.03(-0.65%)
Jun 21, 2013 5.127 5.202 5.067 5.161 23,041,108 +0.10(+2.00%)
Jun 20, 2013 4.986 5.154 4.972 5.060 26,207,410 +0.03(+0.54%)
Jun 19, 2013 5.134 5.134 5.033 5.033 15,733,923 -0.10(-1.97%)
Jun 18, 2013 5.087 5.148 5.074 5.134 9,196,711 +0.04(+0.79%)
Jun 17, 2013 5.094 5.175 5.053 5.094 0 +0.02(+0.40%)
Jun 14, 2013 5.202 5.215 5.074 5.074 0 -0.13(-2.59%)
Jun 13, 2013 5.080 5.222 5.067 5.208 16,456,553 +0.13(+2.52%)
Jun 12, 2013 5.174 5.201 5.080 5.080 17,969,278 -0.06(-1.17%)
Jun 11, 2013 5.167 5.201 5.127 5.141 9,380,483 -0.09(-1.66%)
Jun 10, 2013 5.154 5.234 5.147 5.228 0 +0.09(+1.69%)
Jun 07, 2013 5.094 5.147 5.057 5.141 0 +0.09(+1.72%)
Jun 06, 2013 5.007 5.074 4.980 5.054 0 +0.03(+0.53%)
Jun 05, 2013 5.074 5.130 5.000 5.027 17,633,532 -0.07(-1.44%)
Jun 04, 2013 5.181 5.206 5.087 5.100 0 -0.07(-1.30%)
Jun 03, 2013 5.187 5.214 5.094 5.167 13,549,746 -0.02(-0.39%)
May 31, 2013 5.274 5.294 5.187 5.187 13,646,094 -0.09(-1.77%)
May 30, 2013 5.154 5.321 5.154 5.281 0 +0.12(+2.33%)
May 29, 2013 5.040 5.181 5.040 5.161 16,736,090 +0.06(+1.18%)
May 28, 2013 5.100 5.141 5.087 5.100 15,122,905 +0.05(+1.06%)
May 24, 2013 4.980 5.054 4.980 5.047 0 +0.01(+0.27%)
May 23, 2013 5.020 5.054 4.973 5.033 0 -0.03(-0.53%)
May 22, 2013 5.147 5.228 5.033 5.060 18,420,848 -0.09(-1.69%)
May 21, 2013 5.154 5.187 5.120 5.147 0 -0.03(-0.52%)
May 20, 2013 5.154 5.207 5.147 5.174 0 -0.01(-0.13%)
May 17, 2013 5.141 5.187 5.120 5.181 0 +0.10(+1.98%)
May 16, 2013 5.141 5.147 5.067 5.080 18,252,950 -0.07(-1.43%)
May 15, 2013 5.141 5.228 5.127 5.154 0 +0.14(+2.80%)
May 13, 2013 5.013 5.033 4.973 5.013 9,343,463 +0.00(+0.00%)
May 10, 2013 5.013 5.020 4.973 5.013 0 +0.04(+0.81%)
May 09, 2013 5.007 5.020 4.966 4.973 0 -0.02(-0.40%)
May 08, 2013 4.987 5.007 4.940 4.993 0 +0.00(+0.00%)
May 07, 2013 4.913 5.000 4.900 4.993 14,184,768 +0.09(+1.77%)
May 06, 2013 4.879 4.920 4.859 4.906 10,954,577 +0.04(+0.83%)
May 03, 2013 4.819 4.866 4.766 4.866 0 +0.10(+2.11%)
May 02, 2013 4.732 4.799 4.719 4.766 0 +0.04(+0.85%)
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.