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 (%)
Oct 31, 2017 10.27 10.42 10.24 10.28 9,897,317 +0.02(+0.22%)
Oct 30, 2017 10.34 10.39 10.25 10.26 8,591,919 -0.13(-1.22%)
Oct 27, 2017 10.32 10.45 10.31 10.39 11,158,419 +0.02(+0.22%)
Oct 26, 2017 10.28 10.41 10.24 10.37 17,107,088 +0.02(+0.22%)
Oct 25, 2017 10.56 10.56 10.26 10.34 16,377,095 -0.25(-2.32%)
Oct 24, 2017 10.59 10.63 10.49 10.59 13,063,396 +0.07(+0.71%)
Oct 23, 2017 10.58 10.59 10.48 10.52 7,627,137 -0.06(-0.56%)
Oct 20, 2017 10.56 10.62 10.50 10.58 10,775,215 +0.16(+1.50%)
Oct 19, 2017 10.30 10.46 10.25 10.42 10,087,571 +0.02(+0.21%)
Oct 18, 2017 10.33 10.42 10.29 10.40 8,957,470 +0.10(+1.01%)
Oct 17, 2017 10.43 10.43 10.27 10.29 7,036,025 -0.08(-0.79%)
Oct 16, 2017 10.23 10.37 10.23 10.37 11,388,658 +0.16(+1.61%)
Oct 13, 2017 10.24 10.37 10.14 10.21 9,641,488 -0.07(-0.65%)
Oct 12, 2017 10.34 10.37 10.25 10.28 8,027,561 -0.04(-0.43%)
Oct 11, 2017 10.36 10.38 10.26 10.32 12,071,060 -0.10(-0.93%)
Oct 10, 2017 10.32 10.45 10.32 10.42 8,905,978 +0.10(+0.94%)
Oct 09, 2017 10.38 10.41 10.31 10.32 7,226,017 -0.04(-0.36%)
Oct 06, 2017 10.43 10.51 10.31 10.36 9,090,181 -0.04(-0.43%)
Oct 05, 2017 10.28 10.43 10.23 10.40 6,114,661 +0.15(+1.45%)
Oct 04, 2017 10.36 10.38 10.25 10.26 5,880,798 -0.10(-1.01%)
Oct 03, 2017 10.46 10.46 10.25 10.36 12,160,603 -0.10(-1.00%)
Oct 02, 2017 10.44 10.46 10.30 10.46 12,976,029 +0.06(+0.57%)
Sep 29, 2017 10.34 10.47 10.28 10.40 11,832,513 +0.07(+0.65%)
Sep 28, 2017 10.27 10.36 10.19 10.34 20,492,960 +0.09(+0.87%)
Sep 27, 2017 10.37 10.25 15,072,285 +0.22(+2.23%)
Sep 26, 2017 10.02 10.05 9.949 10.02 8,436,541 +0.05(+0.52%)
Sep 25, 2017 9.942 10.06 9.942 9.972 7,207,482 -0.01(-0.07%)
Sep 22, 2017 9.935 9.979 9.890 9.979 8,296,223 -0.01(-0.07%)
Sep 21, 2017 9.935 10.04 9.927 9.987 7,857,255 +0.03(+0.30%)
Sep 20, 2017 9.860 9.972 9.741 9.957 12,519,914 +0.08(+0.83%)
Sep 19, 2017 9.748 9.912 9.711 9.875 10,196,472 +0.12(+1.22%)
Sep 18, 2017 9.554 9.808 9.517 9.756 14,309,386 +0.25(+2.59%)
Sep 15, 2017 9.465 9.517 9.368 9.510 21,554,410 +0.03(+0.31%)
Sep 14, 2017 9.628 9.635 9.443 9.480 17,201,794 -0.07(-0.78%)
Sep 13, 2017 9.465 9.554 9.413 9.554 12,919,949 +0.08(+0.86%)
Sep 12, 2017 9.287 9.539 9.276 9.472 12,160,808 +0.19(+1.99%)
Sep 11, 2017 9.243 9.332 9.236 9.287 12,209,549 +0.16(+1.79%)
Sep 08, 2017 9.013 9.198 8.998 9.124 11,796,187 +0.10(+1.15%)
Sep 07, 2017 9.265 9.273 8.991 9.021 14,890,520 -0.24(-2.64%)
Sep 06, 2017 9.221 9.295 9.187 9.265 11,037,805 +0.10(+1.05%)
Sep 05, 2017 9.354 9.369 9.169 9.169 16,529,662 -0.24(-2.52%)
Sep 01, 2017 9.354 9.495 9.339 9.406 8,840,047 +0.08(+0.87%)
Aug 31, 2017 9.450 9.450 9.317 9.324 8,180,856 -0.06(-0.63%)
Aug 30, 2017 9.302 9.413 9.287 9.384 6,222,138 +0.06(+0.64%)
Aug 29, 2017 9.295 9.373 9.236 9.324 8,688,978 -0.10(-1.02%)
Aug 28, 2017 9.472 9.510 9.376 9.421 7,868,450 -0.03(-0.31%)
Aug 25, 2017 9.435 9.506 9.413 9.450 10,434,883 +0.04(+0.47%)
Aug 24, 2017 9.421 9.450 9.358 9.406 6,616,415 +0.02(+0.24%)
Aug 23, 2017 9.324 9.443 9.302 9.384 8,109,470 -0.02(-0.24%)
Aug 22, 2017 9.369 9.428 9.354 9.406 5,749,494 +0.07(+0.79%)
Aug 21, 2017 9.354 9.391 9.287 9.332 6,910,577 -0.04(-0.47%)
Aug 18, 2017 9.332 9.461 9.287 9.376 9,550,561 +0.01(+0.16%)
Aug 17, 2017 9.584 9.617 9.354 9.361 14,115,476 -0.27(-2.77%)
Aug 16, 2017 9.643 9.687 9.547 9.628 11,960,122 +0.00(+0.00%)
Aug 15, 2017 9.606 9.732 9.606 9.628 6,994,753 +0.03(+0.31%)
Aug 14, 2017 9.524 9.628 9.495 9.598 7,648,708 +0.18(+1.89%)
Aug 11, 2017 9.621 9.621 9.380 9.421 10,620,584 -0.07(-0.70%)
Aug 10, 2017 9.672 9.709 9.484 9.487 11,137,723 -0.27(-2.73%)
Aug 09, 2017 9.806 9.835 9.706 9.754 10,930,353 -0.13(-1.35%)
Aug 08, 2017 9.806 10.04 9.798 9.887 11,690,864 +0.05(+0.53%)
Aug 07, 2017 9.850 9.887 9.806 9.835 7,337,079 -0.01(-0.15%)
Aug 04, 2017 9.987 9.798 9.850 12,315,335 +0.10(+1.06%)
Aug 03, 2017 9.828 9.902 9.709 9.747 17,590,364 -0.12(-1.20%)
Aug 02, 2017 9.850 9.909 9.769 9.865 9,648,165 +0.00(+0.00%)
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.