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 (%)
Jul 31, 2017 9.776 9.902 9.769 9.813 10,212,405 +0.06(+0.61%)
Jul 28, 2017 9.695 9.791 9.643 9.754 9,764,464 +0.04(+0.38%)
Jul 27, 2017 9.754 9.798 9.672 9.717 17,648,806 -0.04(-0.46%)
Jul 26, 2017 9.946 9.954 9.724 9.761 12,533,986 -0.16(-1.64%)
Jul 25, 2017 9.924 25,655,708 +0.16(+1.59%)
Jul 24, 2017 9.621 9.835 9.621 9.769 15,702,933 +0.16(+1.70%)
Jul 21, 2017 9.991 10.12 9.554 9.606 30,478,298 -0.44(-4.35%)
Jul 20, 2017 10.21 10.04 10.04 15,126,094 -0.10(-1.02%)
Jul 19, 2017 10.19 10.24 10.09 10.15 8,292,470 -0.01(-0.07%)
Jul 18, 2017 10.15 10.20 10.08 10.15 10,369,482 -0.07(-0.72%)
Jul 17, 2017 10.21 10.24 10.12 10.23 8,039,111 +0.01(+0.14%)
Jul 14, 2017 10.17 10.28 10.04 10.21 11,254,107 -0.06(-0.58%)
Jul 13, 2017 10.18 10.28 10.14 10.27 9,598,317 +0.10(+1.02%)
Jul 12, 2017 10.12 10.19 10.06 10.17 15,055,186 +0.01(+0.15%)
Jul 11, 2017 10.13 10.24 10.10 10.15 13,160,749 +0.01(+0.15%)
Jul 10, 2017 10.09 10.19 10.06 10.14 11,117,185 +0.00(+0.00%)
Jul 07, 2017 10.15 10.20 10.06 10.14 14,435,347 +0.02(+0.22%)
Jul 06, 2017 10.22 10.29 10.10 10.12 14,435,084 -0.10(-1.01%)
Jul 05, 2017 10.20 10.31 10.14 10.22 15,269,886 +0.04(+0.36%)
Jul 03, 2017 10.10 10.23 10.05 10.18 6,494,438 +0.17(+1.70%)
Jun 30, 2017 9.976 10.09 9.880 10.01 23,361,764 +0.10(+1.05%)
Jun 29, 2017 10.06 10.21 9.798 9.909 20,301,676 +0.18(+1.83%)
Jun 28, 2017 9.643 9.791 9.628 9.732 11,910,287 +0.17(+1.78%)
Jun 27, 2017 9.554 9.665 9.495 9.561 14,441,525 +0.09(+0.94%)
Jun 26, 2017 9.421 9.613 9.413 9.472 14,191,598 +0.06(+0.63%)
Jun 23, 2017 9.391 9.413 20,963,688 -0.17(-1.78%)
Jun 22, 2017 9.650 9.680 9.472 9.584 10,751,329 -0.09(-0.92%)
Jun 21, 2017 9.828 9.828 9.665 9.672 10,532,561 -0.13(-1.28%)
Jun 20, 2017 9.843 9.872 9.791 9.798 7,492,518 -0.07(-0.68%)
Jun 19, 2017 9.843 9.917 9.806 9.865 6,517,586 +0.07(+0.76%)
Jun 16, 2017 9.680 9.858 9.680 9.791 11,591,981 -0.05(-0.53%)
Jun 15, 2017 9.791 9.961 9.776 9.843 7,966,941 -0.03(-0.30%)
Jun 14, 2017 9.733 9.895 9.629 9.872 11,782,751 +0.04(+0.45%)
Jun 13, 2017 9.902 9.939 9.769 9.828 12,606,654 -0.01(-0.15%)
Jun 12, 2017 9.777 9.917 9.718 9.843 12,411,341 +0.06(+0.60%)
Jun 09, 2017 9.578 9.828 9.541 9.784 13,544,032 +0.27(+2.86%)
Jun 08, 2017 9.320 9.629 9.276 9.512 11,831,230 +0.17(+1.81%)
Jun 07, 2017 9.210 9.350 9.169 9.342 14,707,440 +0.18(+1.93%)
Jun 06, 2017 9.180 9.217 9.070 9.166 12,325,226 -0.09(-0.95%)
Jun 05, 2017 9.254 9.372 9.247 9.254 7,632,643 -0.01(-0.08%)
Jun 02, 2017 9.247 9.335 9.188 9.261 8,057,969 -0.10(-1.10%)
Jun 01, 2017 9.276 9.372 9.118 9.364 12,098,723 +0.13(+1.44%)
May 31, 2017 9.379 9.431 9.099 9.232 20,842,068 -0.15(-1.57%)
May 30, 2017 9.468 9.468 9.313 9.379 11,285,754 -0.09(-0.93%)
May 26, 2017 9.475 9.541 9.423 9.468 9,913,220 -0.01(-0.08%)
May 25, 2017 9.445 9.534 9.387 9.475 6,543,496 +0.04(+0.39%)
May 24, 2017 9.512 9.512 9.379 9.438 5,922,440 -0.05(-0.54%)
May 23, 2017 9.328 9.526 9.276 9.490 7,559,232 +0.18(+1.98%)
May 22, 2017 9.291 9.328 9.195 9.306 7,270,815 +0.05(+0.56%)
May 19, 2017 9.239 9.372 9.210 9.254 10,274,304 +0.05(+0.56%)
May 18, 2017 9.041 9.250 9.033 9.202 14,433,711 +0.15(+1.71%)
May 17, 2017 9.342 9.401 9.000 9.048 17,819,584 -0.55(-5.75%)
May 16, 2017 9.549 9.607 9.482 9.600 9,961,068 +0.07(+0.69%)
May 15, 2017 9.445 9.563 9.423 9.534 10,093,156 +0.14(+1.49%)
May 12, 2017 9.350 9.401 9.261 9.394 9,520,795 -0.02(-0.23%)
May 11, 2017 9.445 9.519 9.350 9.416 11,413,770 -0.08(-0.85%)
May 10, 2017 9.497 9.534 9.438 9.497 10,649,221 -0.02(-0.23%)
May 09, 2017 9.629 9.696 9.493 9.519 10,109,319 -0.09(-0.92%)
May 08, 2017 9.556 9.629 9.526 9.607 8,999,789 +0.04(+0.46%)
May 05, 2017 9.629 9.629 9.530 9.563 7,690,074 -0.04(-0.46%)
May 04, 2017 9.740 9.814 9.585 9.607 14,172,254 -0.07(-0.68%)
May 03, 2017 9.490 9.703 9.460 9.674 17,345,326 +0.14(+1.47%)
May 02, 2017 9.637 9.655 9.468 9.534 13,801,055 -0.10(-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.