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

Huntington Bancshares (NQ: HBAN )

13.96 -0.10 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2015 7.643 7.779 7.622 7.734 12,522,618 +0.03(+0.36%)
Mar 30, 2015 7.643 7.713 7.622 7.706 6,205,092 +0.13(+1.66%)
Mar 27, 2015 7.594 7.615 7.531 7.580 6,409,746 -0.03(-0.46%)
Mar 26, 2015 7.573 7.636 7.475 7.615 12,195,260 +0.04(+0.55%)
Mar 25, 2015 7.720 7.762 7.573 7.573 11,152,149 -0.14(-1.81%)
Mar 24, 2015 7.776 7.776 7.692 7.713 14,829,974 -0.09(-1.17%)
Mar 23, 2015 7.888 7.909 7.804 7.804 7,001,193 -0.08(-1.06%)
Mar 20, 2015 7.839 7.909 7.748 7.888 14,399,888 +0.12(+1.53%)
Mar 19, 2015 7.811 7.853 7.688 7.769 12,050,748 -0.05(-0.58%)
Mar 18, 2015 7.839 7.909 7.734 7.814 12,804,002 -0.04(-0.49%)
Mar 17, 2015 7.783 7.867 7.685 7.853 14,381,539 +0.06(+0.72%)
Mar 16, 2015 7.783 7.818 7.734 7.797 9,298,160 +0.06(+0.72%)
Mar 13, 2015 7.776 7.782 7.668 7.741 14,797,159 -0.06(-0.71%)
Mar 12, 2015 7.636 7.803 7.629 7.796 12,128,158 +0.24(+3.13%)
Mar 11, 2015 7.490 7.560 7.483 7.560 8,661,333 +0.07(+0.93%)
Mar 10, 2015 7.608 7.615 7.483 7.490 18,034,870 -0.23(-2.98%)
Mar 09, 2015 7.678 7.755 7.661 7.720 12,157,808 +0.06(+0.73%)
Mar 06, 2015 7.574 7.782 7.518 7.664 24,448,584 +0.10(+1.29%)
Mar 05, 2015 7.532 7.574 7.441 7.567 11,016,015 +0.03(+0.46%)
Mar 04, 2015 7.560 7.601 7.455 7.532 13,762,059 -0.07(-0.92%)
Mar 03, 2015 7.581 7.643 7.546 7.601 10,271,158 -0.03(-0.36%)
Mar 02, 2015 7.595 7.650 7.567 7.629 10,509,222 +0.01(+0.18%)
Feb 27, 2015 7.615 7.657 7.581 7.615 7,722,660 -0.02(-0.27%)
Feb 26, 2015 7.608 7.643 7.574 7.636 12,785,768 -0.01(-0.09%)
Feb 25, 2015 7.615 7.671 7.601 7.643 17,849,056 +0.01(+0.18%)
Feb 24, 2015 7.448 7.636 7.441 7.629 18,281,466 +0.20(+2.72%)
Feb 23, 2015 7.420 7.462 7.372 7.427 8,921,782 -0.03(-0.47%)
Feb 20, 2015 7.372 7.469 7.316 7.462 9,942,690 +0.06(+0.75%)
Feb 19, 2015 7.393 7.462 7.309 7.407 9,135,285 +0.01(+0.09%)
Feb 18, 2015 7.434 7.480 7.393 7.400 7,922,688 -0.05(-0.65%)
Feb 17, 2015 7.407 7.483 7.375 7.448 6,707,590 +0.01(+0.09%)
Feb 13, 2015 7.455 7.441 7.441 7.441 6,251,052 -0.01(-0.19%)
Feb 12, 2015 7.358 7.455 7.302 7.455 11,819,875 +0.15(+2.00%)
Feb 11, 2015 7.358 7.372 7.281 7.309 10,340,546 -0.07(-0.94%)
Feb 10, 2015 7.281 7.386 7.267 7.379 13,063,906 +0.16(+2.22%)
Feb 09, 2015 7.198 7.281 7.149 7.219 9,789,912 -0.03(-0.38%)
Feb 06, 2015 7.253 7.344 7.219 7.246 18,131,142 +0.07(+0.97%)
Feb 05, 2015 7.135 7.205 7.123 7.177 19,582,012 +0.06(+0.88%)
Feb 04, 2015 7.205 7.205 7.072 7.114 22,844,604 -0.10(-1.45%)
Feb 03, 2015 7.170 7.295 7.156 7.219 19,763,296 +0.07(+0.97%)
Feb 02, 2015 7.024 7.170 6.947 7.149 18,420,834 +0.17(+2.50%)
Jan 30, 2015 6.912 7.038 6.885 6.975 18,234,950 -0.04(-0.60%)
Jan 29, 2015 6.836 7.017 6.801 7.017 21,835,124 +0.22(+3.17%)
Jan 28, 2015 7.038 7.065 6.794 6.801 14,441,582 -0.18(-2.59%)
Jan 27, 2015 6.989 7.055 6.933 6.982 15,865,186 -0.10(-1.38%)
Jan 26, 2015 7.003 7.093 6.982 7.079 11,006,241 +0.09(+1.29%)
Jan 23, 2015 7.059 7.100 6.940 6.989 15,477,316 -0.08(-1.13%)
Jan 22, 2015 6.829 7.086 6.766 7.069 17,868,806 +0.27(+4.05%)
Jan 21, 2015 6.801 6.874 6.752 6.794 20,067,666 -0.01(-0.10%)
Jan 20, 2015 6.919 6.926 6.759 6.801 12,002,806 -0.10(-1.51%)
Jan 16, 2015 6.724 6.912 6.704 6.905 14,454,999 +0.15(+2.16%)
Jan 15, 2015 6.822 6.864 6.717 6.759 15,723,437 -0.10(-1.42%)
Jan 14, 2015 6.878 6.885 6.717 6.857 20,497,712 -0.09(-1.30%)
Jan 13, 2015 7.031 7.142 6.885 6.947 21,663,076 -0.02(-0.30%)
Jan 12, 2015 6.961 6.989 6.885 6.968 15,826,852 +0.01(+0.20%)
Jan 09, 2015 7.086 7.163 6.926 6.954 14,814,965 -0.20(-2.82%)
Jan 08, 2015 7.052 7.166 7.038 7.156 16,172,529 +0.16(+2.29%)
Jan 07, 2015 6.982 7.059 6.916 6.996 18,931,468 +0.09(+1.31%)
Jan 06, 2015 7.093 7.135 6.864 6.905 16,581,997 -0.19(-2.65%)
Jan 05, 2015 7.281 7.295 7.093 7.093 10,795,997 -0.22(-2.95%)
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.