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 (%)
Aug 30, 2013 5.583 5.583 5.513 5.543 0 -0.01(-0.24%)
Aug 29, 2013 5.516 5.590 5.503 5.556 11,929,643 +0.03(+0.61%)
Aug 28, 2013 5.523 5.583 5.482 5.523 16,276,705 +0.02(+0.37%)
Aug 27, 2013 5.624 5.651 5.476 5.503 0 -0.18(-3.20%)
Aug 26, 2013 5.772 5.789 5.684 5.684 8,893,377 -0.10(-1.74%)
Aug 23, 2013 5.839 5.839 5.752 5.785 0 -0.01(-0.23%)
Aug 22, 2013 5.711 5.852 5.711 5.799 10,122,248 +0.09(+1.65%)
Aug 21, 2013 5.758 5.778 5.684 5.704 0 -0.06(-1.05%)
Aug 20, 2013 5.671 5.785 5.664 5.765 10,357,446 +0.08(+1.42%)
Aug 19, 2013 5.711 5.758 5.657 5.684 12,721,967 -0.07(-1.29%)
Aug 16, 2013 5.711 5.785 5.691 5.758 0 +0.06(+1.06%)
Aug 15, 2013 5.738 5.785 5.657 5.698 11,641,334 -0.09(-1.63%)
Aug 14, 2013 5.758 5.826 5.758 5.792 11,694,516 +0.01(+0.23%)
Aug 13, 2013 5.772 5.792 5.698 5.778 8,834,579 +0.00(+0.00%)
Aug 12, 2013 5.725 5.805 5.718 5.778 9,845,426 +0.03(+0.47%)
Aug 09, 2013 5.778 5.805 5.731 5.752 12,861,120 -0.03(-0.58%)
Aug 08, 2013 5.799 5.826 5.718 5.785 12,427,632 +0.05(+0.94%)
Aug 07, 2013 5.785 5.805 5.691 5.731 10,320,817 -0.08(-1.39%)
Aug 06, 2013 5.866 5.873 5.778 5.812 11,128,213 -0.06(-1.03%)
Aug 05, 2013 5.859 5.900 5.819 5.873 11,393,559 +0.01(+0.23%)
Aug 02, 2013 5.826 5.886 5.799 5.859 10,602,106 +0.00(+0.00%)
Aug 01, 2013 5.785 5.906 5.772 5.859 15,567,188 +0.11(+1.87%)
Jul 31, 2013 5.684 5.799 5.671 5.752 0 +0.07(+1.30%)
Jul 30, 2013 5.691 5.745 5.664 5.678 15,193,312 -0.02(-0.35%)
Jul 29, 2013 5.745 5.778 5.651 5.698 0 -0.09(-1.51%)
Jul 26, 2013 5.711 5.785 5.704 5.785 0 +0.03(+0.47%)
Jul 25, 2013 5.758 5.795 5.725 5.758 17,374,822 -0.02(-0.35%)
Jul 24, 2013 5.711 5.799 5.664 5.778 0 +0.09(+1.54%)
Jul 23, 2013 5.758 5.758 5.684 5.691 14,293,062 -0.05(-0.82%)
Jul 22, 2013 5.657 5.738 5.637 5.738 11,576,745 +0.10(+1.79%)
Jul 19, 2013 5.651 5.664 5.597 5.637 14,336,933 -0.01(-0.24%)
Jul 18, 2013 5.496 5.711 5.462 5.651 25,352,390 +0.07(+1.33%)
Jul 17, 2013 5.590 5.617 5.553 5.577 12,629,031 +0.02(+0.36%)
Jul 16, 2013 5.637 5.657 5.496 5.556 17,248,690 -0.07(-1.31%)
Jul 15, 2013 5.637 5.671 5.597 5.630 11,596,613 +0.03(+0.48%)
Jul 12, 2013 5.509 5.604 5.489 5.604 0 +0.10(+1.83%)
Jul 11, 2013 5.637 5.651 5.456 5.503 17,507,318 -0.06(-1.09%)
Jul 10, 2013 5.698 5.711 5.489 5.563 27,835,548 -0.13(-2.23%)
Jul 09, 2013 5.731 5.752 5.610 5.690 14,187,387 -0.01(-0.19%)
Jul 08, 2013 5.785 5.826 5.684 5.701 0 -0.02(-0.29%)
Jul 05, 2013 5.590 5.718 5.570 5.718 0 +0.20(+3.66%)
Jul 03, 2013 5.489 5.540 5.482 5.516 0 -0.01(-0.24%)
Jul 02, 2013 5.422 5.550 5.415 5.530 0 +0.13(+2.37%)
Jul 01, 2013 5.348 5.462 5.314 5.402 16,818,324 +0.11(+2.03%)
Jun 28, 2013 5.281 5.321 5.247 5.294 12,408,027 -0.01(-0.13%)
Jun 27, 2013 5.321 5.328 5.274 5.301 18,770,564 +0.01(+0.25%)
Jun 26, 2013 5.334 5.355 5.254 5.287 0 +0.05(+1.03%)
Jun 25, 2013 5.173 5.260 5.133 5.234 0 +0.11(+2.23%)
Jun 24, 2013 5.133 5.180 5.099 5.119 18,130,504 -0.03(-0.65%)
Jun 21, 2013 5.119 5.193 5.059 5.153 23,078,226 +0.10(+2.00%)
Jun 20, 2013 4.978 5.146 4.964 5.052 26,249,628 +0.03(+0.54%)
Jun 19, 2013 5.126 5.126 5.025 5.025 15,759,270 -0.10(-1.97%)
Jun 18, 2013 5.079 5.139 5.065 5.126 9,211,526 +0.04(+0.79%)
Jun 17, 2013 5.086 5.166 5.045 5.086 0 +0.02(+0.40%)
Jun 14, 2013 5.193 5.207 5.065 5.065 0 -0.13(-2.59%)
Jun 13, 2013 5.072 5.213 5.059 5.200 16,483,063 +0.13(+2.52%)
Jun 12, 2013 5.166 5.192 5.072 5.072 17,998,226 -0.06(-1.17%)
Jun 11, 2013 5.159 5.192 5.119 5.132 9,395,595 -0.09(-1.66%)
Jun 10, 2013 5.146 5.226 5.139 5.219 0 +0.09(+1.69%)
Jun 07, 2013 5.085 5.139 5.049 5.132 0 +0.09(+1.72%)
Jun 06, 2013 4.999 5.065 4.972 5.045 0 +0.03(+0.53%)
Jun 05, 2013 5.065 5.122 4.992 5.019 17,661,940 -0.07(-1.44%)
Jun 04, 2013 5.172 5.198 5.079 5.092 0 -0.07(-1.30%)
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.