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

Huntington Bancshares (NQ: HBAN )

13.92 -0.23 (-1.63%)
Official Closing Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2013 5.501 5.610 5.481 5.589 11,648,046 +0.02(+0.36%)
Sep 27, 2013 5.569 5.630 5.549 5.569 0 -0.03(-0.48%)
Sep 26, 2013 5.650 5.684 5.576 5.596 9,088,825 -0.06(-1.06%)
Sep 25, 2013 5.589 5.670 5.555 5.656 12,775,161 +0.07(+1.20%)
Sep 24, 2013 5.562 5.637 5.542 5.589 12,213,935 +0.02(+0.36%)
Sep 23, 2013 5.670 5.670 5.555 5.569 12,481,062 -0.10(-1.79%)
Sep 20, 2013 5.630 5.698 5.616 5.670 0 +0.03(+0.59%)
Sep 19, 2013 5.799 5.819 5.630 5.637 24,083,592 -0.15(-2.68%)
Sep 18, 2013 5.867 5.907 5.792 5.792 19,737,988 -0.07(-1.15%)
Sep 17, 2013 5.799 5.867 5.765 5.860 0 +0.08(+1.41%)
Sep 16, 2013 5.813 5.826 5.765 5.779 10,874,725 +0.01(+0.23%)
Sep 13, 2013 5.725 5.779 5.718 5.765 0 +0.04(+0.71%)
Sep 12, 2013 5.799 5.832 5.704 5.725 11,286,815 -0.07(-1.16%)
Sep 11, 2013 5.846 5.879 5.745 5.792 18,060,970 -0.07(-1.15%)
Sep 10, 2013 5.819 5.866 5.765 5.859 23,031,362 +0.09(+1.57%)
Sep 09, 2013 5.718 5.772 5.657 5.768 0 +0.04(+0.65%)
Sep 06, 2013 5.745 5.745 5.604 5.731 0 +0.03(+0.59%)
Sep 05, 2013 5.630 5.718 5.630 5.698 14,868,439 +0.05(+0.95%)
Sep 04, 2013 5.550 5.644 5.509 5.644 14,512,374 +0.10(+1.82%)
Sep 03, 2013 5.604 5.684 5.509 5.543 12,433,492 +0.00(+0.00%)
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%)
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.