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 (%)
Feb 28, 2017 10.36 10.38 10.22 10.33 13,305,325 -0.05(-0.49%)
Feb 27, 2017 10.35 10.40 10.30 10.38 6,627,291 +0.02(+0.21%)
Feb 24, 2017 10.23 10.36 10.19 10.36 11,959,649 +0.00(+0.00%)
Feb 23, 2017 10.39 10.41 10.27 10.36 8,228,426 -0.01(-0.07%)
Feb 22, 2017 10.29 10.42 10.29 10.37 7,645,469 +0.00(+0.00%)
Feb 21, 2017 10.38 10.48 10.30 10.37 10,834,966 +0.04(+0.43%)
Feb 17, 2017 10.33 10.33 10.33 0 -0.03(-0.28%)
Feb 16, 2017 10.36 10.41 10.25 10.36 8,690,972 -0.04(-0.35%)
Feb 15, 2017 10.41 10.44 10.30 10.39 11,676,766 +0.07(+0.71%)
Feb 14, 2017 10.11 10.33 10.04 10.32 13,828,008 +0.23(+2.24%)
Feb 13, 2017 10.03 10.19 10.01 10.09 16,389,031 +0.14(+1.40%)
Feb 10, 2017 9.931 9.983 9.866 9.953 9,390,660 +0.05(+0.52%)
Feb 09, 2017 9.844 9.946 9.771 9.902 10,714,601 +0.11(+1.12%)
Feb 08, 2017 9.785 9.800 9.646 9.793 14,013,366 -0.06(-0.59%)
Feb 07, 2017 9.917 9.931 9.800 9.851 17,943,550 -0.04(-0.37%)
Feb 06, 2017 9.844 9.953 9.793 9.888 9,990,205 -0.06(-0.59%)
Feb 03, 2017 9.800 9.990 9.734 9.946 22,666,678 +0.27(+2.79%)
Feb 02, 2017 9.778 9.818 9.617 9.676 16,707,177 -0.19(-1.93%)
Feb 01, 2017 10.01 10.15 9.829 9.866 13,328,128 -0.02(-0.22%)
Jan 31, 2017 9.880 9.997 9.778 9.888 16,393,084 -0.07(-0.66%)
Jan 30, 2017 10.00 10.01 9.796 9.953 11,702,235 -0.12(-1.16%)
Jan 27, 2017 10.22 10.24 10.00 10.07 13,908,791 -0.17(-1.64%)
Jan 26, 2017 10.31 10.36 10.21 10.24 23,023,950 -0.01(-0.07%)
Jan 25, 2017 9.939 10.26 9.829 10.25 24,994,498 +0.56(+5.81%)
Jan 24, 2017 9.581 9.720 9.537 9.683 19,424,154 +0.14(+1.45%)
Jan 23, 2017 9.559 9.632 9.467 9.544 13,818,065 -0.04(-0.46%)
Jan 20, 2017 9.551 9.676 9.508 9.588 10,698,072 +0.08(+0.85%)
Jan 19, 2017 9.654 9.712 9.464 9.508 13,881,537 -0.10(-1.06%)
Jan 18, 2017 9.508 9.617 9.398 9.610 16,776,339 +0.15(+1.54%)
Jan 17, 2017 9.749 9.763 9.449 9.464 17,189,388 -0.38(-3.86%)
Jan 13, 2017 9.844 9.844 9.844 0 +0.11(+1.13%)
Jan 12, 2017 9.727 9.822 9.603 9.734 11,700,184 -0.09(-0.89%)
Jan 11, 2017 9.741 9.895 9.679 9.822 15,405,163 +0.08(+0.83%)
Jan 10, 2017 9.756 9.836 9.712 9.741 17,935,810 +0.01(+0.08%)
Jan 09, 2017 9.654 9.778 9.588 9.734 25,721,880 +0.02(+0.23%)
Jan 06, 2017 9.763 9.851 9.661 9.712 16,471,583 +0.02(+0.23%)
Jan 05, 2017 9.822 9.924 9.617 9.690 17,017,242 -0.16(-1.63%)
Jan 04, 2017 9.734 9.902 9.734 9.851 16,423,090 +0.12(+1.20%)
Jan 03, 2017 9.836 9.884 9.657 9.734 14,951,089 +0.07(+0.76%)
Dec 30, 2016 9.661 9.661 9.661 0 +0.10(+1.07%)
Dec 29, 2016 9.712 9.720 9.515 9.559 11,396,113 -0.12(-1.28%)
Dec 28, 2016 9.910 9.910 9.654 9.683 8,956,216 -0.14(-1.41%)
Dec 27, 2016 9.895 9.895 9.763 9.822 7,182,478 +0.01(+0.15%)
Dec 23, 2016 9.807 9.807 9.807 0 +0.07(+0.68%)
Dec 22, 2016 9.763 9.815 9.698 9.741 17,189,660 +0.00(+0.00%)
Dec 21, 2016 9.741 9.778 9.646 9.741 9,200,703 -0.02(-0.22%)
Dec 20, 2016 9.690 9.771 9.668 9.763 23,027,138 +0.20(+2.06%)
Dec 19, 2016 9.522 9.595 9.453 9.566 17,314,848 +0.05(+0.54%)
Dec 16, 2016 9.676 9.771 9.508 9.515 35,875,596 -0.18(-1.81%)
Dec 15, 2016 9.596 9.748 9.501 9.690 29,238,536 +0.17(+1.83%)
Dec 14, 2016 9.516 9.763 9.363 9.516 24,934,800 -0.11(-1.13%)
Dec 13, 2016 9.734 9.763 9.549 9.625 19,040,162 -0.04(-0.38%)
Dec 12, 2016 9.785 9.894 9.625 9.661 21,910,034 -0.15(-1.55%)
Dec 09, 2016 9.777 9.828 9.639 9.814 23,569,878 +0.04(+0.37%)
Dec 08, 2016 9.719 9.905 9.632 9.777 32,798,242 +0.18(+1.89%)
Dec 07, 2016 9.567 9.618 9.516 9.596 25,688,274 -0.01(-0.08%)
Dec 06, 2016 9.501 9.632 9.363 9.603 21,707,924 +0.14(+1.46%)
Dec 05, 2016 9.472 9.567 9.407 9.465 20,183,136 +0.07(+0.70%)
Dec 02, 2016 9.451 9.523 9.298 9.400 33,114,880 -0.07(-0.69%)
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.