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 29, 2014 6.768 6.775 6.775 6.775 4,240,858 +0.02(+0.31%)
Aug 28, 2014 6.720 6.782 6.713 6.755 4,738,844 -0.01(-0.20%)
Aug 27, 2014 6.810 6.851 6.761 6.768 5,258,579 -0.05(-0.71%)
Aug 26, 2014 6.837 6.851 6.803 6.817 5,470,677 -0.01(-0.10%)
Aug 25, 2014 6.817 6.830 6.782 6.823 6,797,066 +0.05(+0.71%)
Aug 22, 2014 6.755 6.796 6.734 6.775 7,623,302 +0.00(+0.00%)
Aug 21, 2014 6.706 6.796 6.679 6.775 7,244,275 +0.09(+1.29%)
Aug 20, 2014 6.672 6.706 6.651 6.689 9,223,522 +0.02(+0.26%)
Aug 19, 2014 6.713 6.761 6.658 6.672 11,555,772 -0.03(-0.51%)
Aug 18, 2014 6.665 6.727 6.641 6.706 9,434,962 +0.08(+1.25%)
Aug 15, 2014 6.686 6.699 6.582 6.624 9,729,902 -0.03(-0.52%)
Aug 14, 2014 6.651 6.672 6.644 6.658 5,844,577 +0.01(+0.21%)
Aug 13, 2014 6.638 6.706 6.603 6.644 12,753,977 +0.04(+0.63%)
Aug 12, 2014 6.534 6.617 6.493 6.603 16,755,293 +0.08(+1.27%)
Aug 11, 2014 6.555 6.582 6.500 6.520 14,514,170 -0.03(-0.42%)
Aug 08, 2014 6.534 6.541 6.479 6.548 11,514,931 +0.03(+0.53%)
Aug 07, 2014 6.603 6.638 6.500 6.514 10,727,396 -0.07(-1.05%)
Aug 06, 2014 6.576 6.638 6.541 6.582 6,474,173 +0.00(+0.00%)
Aug 05, 2014 6.651 6.686 6.555 6.582 13,849,578 -0.09(-1.39%)
Aug 04, 2014 6.672 6.727 6.596 6.675 10,402,270 -0.00(-0.05%)
Aug 01, 2014 6.734 6.782 6.617 6.679 12,730,818 -0.08(-1.22%)
Jul 31, 2014 6.844 6.851 6.755 6.761 14,794,520 -0.06(-0.91%)
Jul 30, 2014 6.803 6.858 6.768 6.823 8,874,292 +0.05(+0.71%)
Jul 29, 2014 6.803 6.858 6.768 6.775 12,055,763 -0.01(-0.10%)
Jul 28, 2014 6.872 6.879 6.755 6.782 8,905,054 -0.09(-1.30%)
Jul 25, 2014 6.851 6.885 6.823 6.872 10,367,283 +0.01(+0.10%)
Jul 24, 2014 6.817 6.892 6.792 6.865 14,314,917 +0.08(+1.12%)
Jul 23, 2014 6.817 6.837 6.761 6.789 11,323,579 +0.01(+0.20%)
Jul 22, 2014 6.775 6.803 6.727 6.775 20,341,962 +0.07(+1.03%)
Jul 21, 2014 6.789 6.789 6.672 6.706 14,668,516 -0.01(-0.10%)
Jul 18, 2014 6.706 6.734 6.582 6.713 23,912,062 +0.31(+4.84%)
Jul 17, 2014 6.596 6.631 6.397 6.403 18,218,326 -0.23(-3.43%)
Jul 16, 2014 6.727 6.748 6.617 6.631 11,086,633 -0.09(-1.33%)
Jul 15, 2014 6.631 6.741 6.631 6.720 12,814,892 +0.09(+1.35%)
Jul 14, 2014 6.672 6.690 6.610 6.631 8,864,992 +0.01(+0.10%)
Jul 11, 2014 6.569 6.658 6.541 6.624 10,610,315 +0.03(+0.52%)
Jul 10, 2014 6.548 6.631 6.507 6.589 11,311,673 -0.07(-1.03%)
Jul 09, 2014 6.631 6.686 6.603 6.658 10,446,449 +0.06(+0.83%)
Jul 08, 2014 6.644 6.651 6.534 6.603 12,092,976 -0.05(-0.72%)
Jul 07, 2014 6.665 6.699 6.638 6.651 7,545,720 -0.03(-0.41%)
Jul 03, 2014 6.644 6.679 6.679 6.679 5,668,953 +0.08(+1.15%)
Jul 02, 2014 6.638 6.693 6.589 6.603 7,805,451 -0.03(-0.52%)
Jul 01, 2014 6.582 6.699 6.576 6.638 9,870,789 +0.07(+1.05%)
Jun 30, 2014 6.589 6.610 6.548 6.569 6,479,676 -0.01(-0.21%)
Jun 27, 2014 6.569 6.610 6.541 6.582 9,553,406 -0.01(-0.21%)
Jun 26, 2014 6.576 6.617 6.486 6.596 8,353,093 +0.01(+0.10%)
Jun 25, 2014 6.541 6.613 6.472 6.589 9,711,908 +0.01(+0.21%)
Jun 24, 2014 6.610 6.693 6.562 6.576 8,167,963 -0.08(-1.14%)
Jun 23, 2014 6.610 6.665 6.589 6.651 11,451,139 +0.03(+0.42%)
Jun 20, 2014 6.589 6.665 6.589 6.624 12,413,503 +0.05(+0.73%)
Jun 19, 2014 6.603 6.610 6.520 6.576 8,038,990 +0.00(+0.00%)
Jun 18, 2014 6.555 6.610 6.527 6.576 13,023,111 +0.05(+0.74%)
Jun 17, 2014 6.438 6.610 6.438 6.527 19,725,578 +0.07(+1.07%)
Jun 16, 2014 6.486 6.507 6.438 6.458 10,304,659 -0.04(-0.64%)
Jun 13, 2014 6.507 6.582 6.472 6.500 14,834,740 +0.01(+0.11%)
Jun 12, 2014 6.548 6.568 6.459 6.493 10,316,382 -0.03(-0.52%)
Jun 11, 2014 6.609 6.623 6.513 6.527 20,032,914 -0.12(-1.85%)
Jun 10, 2014 6.650 6.657 6.582 6.650 7,671,183 +0.10(+1.57%)
Jun 06, 2014 6.541 6.575 6.510 6.548 8,758,706 +0.03(+0.42%)
Jun 05, 2014 6.431 6.534 6.411 6.520 8,883,967 +0.07(+1.06%)
Jun 04, 2014 6.404 6.472 6.397 6.452 10,954,082 +0.03(+0.53%)
Jun 03, 2014 6.377 6.486 6.363 6.418 9,284,736 +0.01(+0.11%)
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.