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, 2014 6.844 6.851 6.755 6.761 14,794,520 -0.06(-0.91%)
Jul 30, 2014 6.803 6.858 6.768 6.823 8,874,292 +0.05(+0.71%)
Jul 29, 2014 6.803 6.858 6.768 6.775 12,055,763 -0.01(-0.10%)
Jul 28, 2014 6.872 6.879 6.755 6.782 8,905,054 -0.09(-1.30%)
Jul 25, 2014 6.851 6.885 6.823 6.872 10,367,283 +0.01(+0.10%)
Jul 24, 2014 6.817 6.892 6.792 6.865 14,314,917 +0.08(+1.12%)
Jul 23, 2014 6.817 6.837 6.761 6.789 11,323,579 +0.01(+0.20%)
Jul 22, 2014 6.775 6.803 6.727 6.775 20,341,962 +0.07(+1.03%)
Jul 21, 2014 6.789 6.789 6.672 6.706 14,668,516 -0.01(-0.10%)
Jul 18, 2014 6.706 6.734 6.582 6.713 23,912,062 +0.31(+4.84%)
Jul 17, 2014 6.596 6.631 6.397 6.403 18,218,326 -0.23(-3.43%)
Jul 16, 2014 6.727 6.748 6.617 6.631 11,086,633 -0.09(-1.33%)
Jul 15, 2014 6.631 6.741 6.631 6.720 12,814,892 +0.09(+1.35%)
Jul 14, 2014 6.672 6.690 6.610 6.631 8,864,992 +0.01(+0.10%)
Jul 11, 2014 6.569 6.658 6.541 6.624 10,610,315 +0.03(+0.52%)
Jul 10, 2014 6.548 6.631 6.507 6.589 11,311,673 -0.07(-1.03%)
Jul 09, 2014 6.631 6.686 6.603 6.658 10,446,449 +0.06(+0.83%)
Jul 08, 2014 6.644 6.651 6.534 6.603 12,092,976 -0.05(-0.72%)
Jul 07, 2014 6.665 6.699 6.638 6.651 7,545,720 -0.03(-0.41%)
Jul 03, 2014 6.644 6.679 6.679 6.679 5,668,953 +0.08(+1.15%)
Jul 02, 2014 6.638 6.693 6.589 6.603 7,805,451 -0.03(-0.52%)
Jul 01, 2014 6.582 6.699 6.576 6.638 9,870,789 +0.07(+1.05%)
Jun 30, 2014 6.589 6.610 6.548 6.569 6,479,676 -0.01(-0.21%)
Jun 27, 2014 6.569 6.610 6.541 6.582 9,553,406 -0.01(-0.21%)
Jun 26, 2014 6.576 6.617 6.486 6.596 8,353,093 +0.01(+0.10%)
Jun 25, 2014 6.541 6.613 6.472 6.589 9,711,908 +0.01(+0.21%)
Jun 24, 2014 6.610 6.693 6.562 6.576 8,167,963 -0.08(-1.14%)
Jun 23, 2014 6.610 6.665 6.589 6.651 11,451,139 +0.03(+0.42%)
Jun 20, 2014 6.589 6.665 6.589 6.624 12,413,503 +0.05(+0.73%)
Jun 19, 2014 6.603 6.610 6.520 6.576 8,038,990 +0.00(+0.00%)
Jun 18, 2014 6.555 6.610 6.527 6.576 13,023,111 +0.05(+0.74%)
Jun 17, 2014 6.438 6.610 6.438 6.527 19,725,578 +0.07(+1.07%)
Jun 16, 2014 6.486 6.507 6.438 6.458 10,304,659 -0.04(-0.64%)
Jun 13, 2014 6.507 6.582 6.472 6.500 14,834,740 +0.01(+0.11%)
Jun 12, 2014 6.548 6.568 6.459 6.493 10,316,382 -0.03(-0.52%)
Jun 11, 2014 6.609 6.623 6.513 6.527 20,032,914 -0.12(-1.85%)
Jun 10, 2014 6.650 6.657 6.582 6.650 7,671,183 +0.10(+1.57%)
Jun 06, 2014 6.541 6.575 6.510 6.548 8,758,706 +0.03(+0.42%)
Jun 05, 2014 6.431 6.534 6.411 6.520 8,883,967 +0.07(+1.06%)
Jun 04, 2014 6.404 6.472 6.397 6.452 10,954,082 +0.03(+0.53%)
Jun 03, 2014 6.377 6.486 6.363 6.418 9,284,736 +0.01(+0.11%)
Jun 02, 2014 6.356 6.418 6.308 6.411 8,015,897 +0.06(+0.97%)
May 30, 2014 6.315 6.383 6.315 6.349 8,704,914 +0.02(+0.27%)
May 29, 2014 6.329 6.335 6.257 6.332 13,353,867 +0.02(+0.38%)
May 28, 2014 6.281 6.335 6.240 6.308 13,583,218 +0.03(+0.44%)
May 27, 2014 6.267 6.335 6.240 6.281 12,856,115 +0.05(+0.77%)
May 23, 2014 6.192 6.233 6.233 6.233 8,473,835 +0.01(+0.22%)
May 22, 2014 6.253 6.260 6.178 6.219 8,802,704 -0.01(-0.22%)
May 21, 2014 6.226 6.267 6.192 6.233 8,134,437 +0.05(+0.89%)
May 20, 2014 6.226 6.233 6.123 6.178 14,500,450 -0.07(-1.10%)
May 19, 2014 6.116 6.246 6.109 6.246 9,583,249 +0.08(+1.33%)
May 16, 2014 6.192 6.209 6.109 6.164 13,444,173 -0.03(-0.44%)
May 15, 2014 6.233 6.246 6.089 6.192 16,850,706 -0.08(-1.31%)
May 14, 2014 6.397 6.414 6.274 6.274 10,077,054 -0.14(-2.24%)
May 13, 2014 6.466 6.486 6.411 6.418 10,838,843 -0.03(-0.53%)
May 12, 2014 6.342 6.452 6.329 6.452 12,982,517 +0.12(+1.95%)
May 09, 2014 6.294 6.335 6.226 6.329 15,257,814 +0.03(+0.43%)
May 08, 2014 6.240 6.363 6.233 6.301 19,399,644 +0.03(+0.55%)
May 07, 2014 6.198 6.274 6.164 6.267 15,297,063 +0.09(+1.44%)
May 06, 2014 6.192 6.240 6.164 6.178 13,086,497 -0.06(-0.99%)
May 05, 2014 6.274 6.287 6.171 6.240 10,202,070 -0.02(-0.33%)
May 02, 2014 6.233 6.370 6.219 6.260 12,419,536 +0.04(+0.66%)
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.