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 (%)
Sep 30, 2013 5.510 5.619 5.490 5.598 11,629,314 +0.02(+0.36%)
Sep 27, 2013 5.578 5.639 5.558 5.578 0 -0.03(-0.48%)
Sep 26, 2013 5.659 5.693 5.585 5.605 9,074,208 -0.06(-1.06%)
Sep 25, 2013 5.598 5.680 5.564 5.665 12,754,615 +0.07(+1.20%)
Sep 24, 2013 5.571 5.646 5.551 5.598 12,194,292 +0.02(+0.36%)
Sep 23, 2013 5.680 5.680 5.564 5.578 12,460,990 -0.10(-1.79%)
Sep 20, 2013 5.639 5.707 5.625 5.680 0 +0.03(+0.59%)
Sep 19, 2013 5.808 5.829 5.639 5.646 24,044,860 -0.16(-2.68%)
Sep 18, 2013 5.876 5.917 5.802 5.802 19,706,244 -0.07(-1.15%)
Sep 17, 2013 5.808 5.876 5.775 5.869 0 +0.08(+1.41%)
Sep 16, 2013 5.822 5.836 5.775 5.788 10,857,236 +0.01(+0.23%)
Sep 13, 2013 5.734 5.788 5.727 5.775 0 +0.04(+0.71%)
Sep 12, 2013 5.808 5.842 5.714 5.734 11,268,662 -0.07(-1.16%)
Sep 11, 2013 5.855 5.889 5.754 5.801 18,031,922 -0.07(-1.15%)
Sep 10, 2013 5.828 5.875 5.774 5.869 22,994,320 +0.09(+1.57%)
Sep 09, 2013 5.727 5.781 5.666 5.778 0 +0.04(+0.65%)
Sep 06, 2013 5.754 5.754 5.613 5.741 0 +0.03(+0.59%)
Sep 05, 2013 5.640 5.727 5.640 5.707 14,844,525 +0.05(+0.95%)
Sep 04, 2013 5.559 5.653 5.518 5.653 14,489,033 +0.10(+1.82%)
Sep 03, 2013 5.613 5.693 5.518 5.552 12,413,494 +0.00(+0.00%)
Aug 30, 2013 5.592 5.592 5.522 5.552 0 -0.01(-0.24%)
Aug 29, 2013 5.525 5.599 5.512 5.565 11,910,456 +0.03(+0.61%)
Aug 28, 2013 5.532 5.592 5.491 5.532 16,250,526 +0.02(+0.37%)
Aug 27, 2013 5.633 5.660 5.485 5.512 0 -0.18(-3.20%)
Aug 26, 2013 5.781 5.798 5.693 5.693 8,879,073 -0.10(-1.74%)
Aug 23, 2013 5.848 5.848 5.761 5.794 0 -0.01(-0.23%)
Aug 22, 2013 5.720 5.862 5.720 5.808 10,105,968 +0.09(+1.65%)
Aug 21, 2013 5.768 5.788 5.693 5.714 0 -0.06(-1.05%)
Aug 20, 2013 5.680 5.794 5.673 5.774 10,340,787 +0.08(+1.42%)
Aug 19, 2013 5.720 5.768 5.666 5.693 12,701,506 -0.07(-1.28%)
Aug 16, 2013 5.720 5.794 5.700 5.768 0 +0.06(+1.06%)
Aug 15, 2013 5.747 5.794 5.666 5.707 11,622,611 -0.09(-1.63%)
Aug 14, 2013 5.768 5.835 5.768 5.801 11,675,707 +0.01(+0.23%)
Aug 13, 2013 5.781 5.801 5.707 5.788 8,820,370 +0.00(+0.00%)
Aug 12, 2013 5.734 5.815 5.727 5.788 9,829,591 +0.03(+0.47%)
Aug 09, 2013 5.788 5.815 5.741 5.761 12,840,434 -0.03(-0.58%)
Aug 08, 2013 5.808 5.835 5.727 5.794 12,407,644 +0.05(+0.94%)
Aug 07, 2013 5.794 5.815 5.700 5.741 10,304,217 -0.08(-1.39%)
Aug 06, 2013 5.875 5.882 5.788 5.821 11,110,315 -0.06(-1.03%)
Aug 05, 2013 5.869 5.909 5.828 5.882 11,375,234 +0.01(+0.23%)
Aug 02, 2013 5.835 5.896 5.808 5.869 10,585,055 +0.00(+0.00%)
Aug 01, 2013 5.794 5.916 5.781 5.869 15,542,151 +0.11(+1.87%)
Jul 31, 2013 5.693 5.808 5.680 5.761 0 +0.07(+1.30%)
Jul 30, 2013 5.700 5.754 5.673 5.687 15,168,875 -0.02(-0.35%)
Jul 29, 2013 5.754 5.788 5.660 5.707 0 -0.09(-1.51%)
Jul 26, 2013 5.720 5.794 5.714 5.794 0 +0.03(+0.47%)
Jul 25, 2013 5.768 5.805 5.734 5.768 17,346,876 -0.02(-0.35%)
Jul 24, 2013 5.720 5.808 5.673 5.788 0 +0.09(+1.54%)
Jul 23, 2013 5.768 5.768 5.693 5.700 14,270,074 -0.05(-0.82%)
Jul 22, 2013 5.666 5.747 5.646 5.747 11,558,125 +0.10(+1.79%)
Jul 19, 2013 5.660 5.673 5.606 5.646 14,313,875 -0.01(-0.24%)
Jul 18, 2013 5.505 5.720 5.471 5.660 25,311,614 +0.07(+1.33%)
Jul 17, 2013 5.599 5.626 5.562 5.586 12,608,719 +0.02(+0.36%)
Jul 16, 2013 5.646 5.666 5.505 5.565 17,220,948 -0.07(-1.31%)
Jul 15, 2013 5.646 5.680 5.606 5.640 11,577,961 +0.03(+0.48%)
Jul 12, 2013 5.518 5.613 5.498 5.613 0 +0.10(+1.83%)
Jul 11, 2013 5.646 5.660 5.464 5.512 17,479,160 -0.06(-1.09%)
Jul 10, 2013 5.707 5.720 5.498 5.572 27,790,780 -0.13(-2.23%)
Jul 09, 2013 5.741 5.761 5.619 5.699 14,164,569 -0.01(-0.19%)
Jul 08, 2013 5.794 5.835 5.693 5.710 0 -0.02(-0.29%)
Jul 05, 2013 5.599 5.727 5.579 5.727 0 +0.20(+3.66%)
Jul 03, 2013 5.498 5.549 5.491 5.525 0 -0.01(-0.24%)
Jul 02, 2013 5.431 5.559 5.424 5.538 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.