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

Huntington Bancshares (NQ: HBAN )

14.01 -0.20 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 29, 2014 6.757 6.764 6.764 6.764 4,247,690 +0.02(+0.31%)
Aug 28, 2014 6.709 6.771 6.702 6.744 4,746,478 -0.01(-0.20%)
Aug 27, 2014 6.799 6.840 6.751 6.757 5,267,050 -0.05(-0.71%)
Aug 26, 2014 6.826 6.840 6.792 6.806 5,479,490 -0.01(-0.10%)
Aug 25, 2014 6.806 6.819 6.771 6.812 6,808,017 +0.05(+0.71%)
Aug 22, 2014 6.744 6.785 6.723 6.764 7,635,583 +0.00(+0.00%)
Aug 21, 2014 6.696 6.785 6.668 6.764 7,255,946 +0.09(+1.29%)
Aug 20, 2014 6.661 6.696 6.641 6.678 9,238,381 +0.02(+0.26%)
Aug 19, 2014 6.702 6.751 6.647 6.661 11,574,388 -0.03(-0.51%)
Aug 18, 2014 6.654 6.716 6.630 6.696 9,450,162 +0.08(+1.25%)
Aug 15, 2014 6.675 6.689 6.572 6.613 9,745,577 -0.03(-0.52%)
Aug 14, 2014 6.641 6.661 6.634 6.647 5,853,993 +0.01(+0.21%)
Aug 13, 2014 6.627 6.696 6.592 6.634 12,774,524 +0.04(+0.63%)
Aug 12, 2014 6.524 6.606 6.482 6.592 16,782,286 +0.08(+1.27%)
Aug 11, 2014 6.544 6.572 6.489 6.510 14,537,553 -0.03(-0.42%)
Aug 08, 2014 6.524 6.531 6.469 6.537 11,533,481 +0.03(+0.53%)
Aug 07, 2014 6.592 6.627 6.489 6.503 10,744,678 -0.07(-1.05%)
Aug 06, 2014 6.565 6.627 6.531 6.572 6,484,603 +0.00(+0.00%)
Aug 05, 2014 6.641 6.675 6.544 6.572 13,871,890 -0.09(-1.39%)
Aug 04, 2014 6.661 6.716 6.586 6.665 10,419,028 -0.00(-0.05%)
Aug 01, 2014 6.723 6.771 6.606 6.668 12,751,327 -0.08(-1.22%)
Jul 31, 2014 6.833 6.840 6.744 6.751 14,818,354 -0.06(-0.91%)
Jul 30, 2014 6.792 6.847 6.757 6.812 8,888,588 +0.05(+0.71%)
Jul 29, 2014 6.792 6.847 6.757 6.764 12,075,185 -0.01(-0.10%)
Jul 28, 2014 6.861 6.867 6.744 6.771 8,919,400 -0.09(-1.30%)
Jul 25, 2014 6.840 6.874 6.812 6.861 10,383,985 +0.01(+0.10%)
Jul 24, 2014 6.806 6.881 6.782 6.854 14,337,978 +0.08(+1.12%)
Jul 23, 2014 6.806 6.826 6.751 6.778 11,341,822 +0.01(+0.20%)
Jul 22, 2014 6.764 6.792 6.716 6.764 20,374,732 +0.07(+1.03%)
Jul 21, 2014 6.778 6.778 6.661 6.696 14,692,147 -0.01(-0.10%)
Jul 18, 2014 6.696 6.723 6.572 6.702 23,950,584 +0.31(+4.84%)
Jul 17, 2014 6.586 6.620 6.386 6.393 18,247,676 -0.23(-3.43%)
Jul 16, 2014 6.716 6.737 6.606 6.620 11,104,493 -0.09(-1.33%)
Jul 15, 2014 6.620 6.730 6.620 6.709 12,835,536 +0.09(+1.35%)
Jul 14, 2014 6.661 6.679 6.599 6.620 8,879,274 +0.01(+0.10%)
Jul 11, 2014 6.558 6.647 6.531 6.613 10,627,408 +0.03(+0.52%)
Jul 10, 2014 6.537 6.620 6.496 6.579 11,329,896 -0.07(-1.03%)
Jul 09, 2014 6.620 6.675 6.592 6.647 10,463,278 +0.05(+0.83%)
Jul 08, 2014 6.634 6.641 6.524 6.592 12,112,457 -0.05(-0.72%)
Jul 07, 2014 6.654 6.689 6.627 6.641 7,557,877 -0.03(-0.41%)
Jul 03, 2014 6.634 6.668 6.668 6.668 5,678,086 +0.08(+1.15%)
Jul 02, 2014 6.627 6.682 6.579 6.592 7,818,026 -0.03(-0.52%)
Jul 01, 2014 6.572 6.689 6.565 6.627 9,886,691 +0.07(+1.05%)
Jun 30, 2014 6.579 6.599 6.537 6.558 6,490,115 -0.01(-0.21%)
Jun 27, 2014 6.558 6.599 6.531 6.572 9,568,796 -0.01(-0.21%)
Jun 26, 2014 6.565 6.606 6.476 6.586 8,366,550 +0.01(+0.10%)
Jun 25, 2014 6.531 6.603 6.462 6.579 9,727,554 +0.01(+0.21%)
Jun 24, 2014 6.599 6.682 6.551 6.565 8,181,122 -0.08(-1.14%)
Jun 23, 2014 6.599 6.654 6.579 6.641 11,469,587 +0.03(+0.42%)
Jun 20, 2014 6.579 6.654 6.579 6.613 12,433,501 +0.05(+0.73%)
Jun 19, 2014 6.592 6.599 6.510 6.565 8,051,941 +0.00(+0.00%)
Jun 18, 2014 6.544 6.599 6.517 6.565 13,044,091 +0.05(+0.74%)
Jun 17, 2014 6.427 6.599 6.427 6.517 19,757,356 +0.07(+1.07%)
Jun 16, 2014 6.476 6.496 6.427 6.448 10,321,260 -0.04(-0.64%)
Jun 13, 2014 6.496 6.572 6.462 6.489 14,858,639 +0.01(+0.11%)
Jun 12, 2014 6.537 6.558 6.448 6.482 10,333,001 -0.03(-0.52%)
Jun 11, 2014 6.599 6.612 6.503 6.517 20,065,184 -0.12(-1.85%)
Jun 10, 2014 6.640 6.647 6.571 6.640 7,683,540 +0.10(+1.57%)
Jun 06, 2014 6.530 6.565 6.500 6.537 8,772,816 +0.03(+0.42%)
Jun 05, 2014 6.421 6.524 6.400 6.510 8,898,278 +0.07(+1.06%)
Jun 04, 2014 6.394 6.462 6.387 6.441 10,971,728 +0.03(+0.53%)
Jun 03, 2014 6.366 6.476 6.353 6.407 9,299,693 +0.01(+0.11%)
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.