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 (%)
Mar 29, 2019 10.10 10.11 9.932 9.940 15,987,663 -0.07(-0.70%)
Mar 28, 2019 9.893 10.03 9.830 10.01 15,216,974 +0.13(+1.27%)
Mar 27, 2019 9.830 9.940 9.783 9.885 21,117,850 +0.03(+0.32%)
Mar 26, 2019 9.705 9.870 9.682 9.854 17,393,812 +0.20(+2.03%)
Mar 25, 2019 9.603 9.760 9.556 9.658 21,278,040 +0.05(+0.57%)
Mar 22, 2019 9.823 9.830 9.521 9.603 40,800,736 -0.29(-2.93%)
Mar 21, 2019 10.12 10.20 9.870 9.893 55,590,632 -0.27(-2.62%)
Mar 20, 2019 10.63 10.72 10.13 10.16 22,417,618 -0.49(-4.57%)
Mar 19, 2019 10.97 10.97 10.62 10.65 16,389,045 -0.27(-2.44%)
Mar 18, 2019 10.86 10.97 10.83 10.91 46,541,120 +0.13(+1.24%)
Mar 15, 2019 10.94 10.99 10.78 10.78 64,599,052 -0.14(-1.29%)
Mar 14, 2019 10.82 10.95 10.79 10.92 15,385,855 +0.12(+1.08%)
Mar 13, 2019 10.70 10.87 10.66 10.80 15,920,120 +0.16(+1.46%)
Mar 12, 2019 10.68 10.75 10.61 10.65 18,993,376 +0.02(+0.15%)
Mar 11, 2019 10.70 10.82 10.63 10.63 28,067,686 -0.05(-0.44%)
Mar 08, 2019 10.55 10.70 10.52 10.68 19,296,914 +0.05(+0.51%)
Mar 07, 2019 10.83 10.83 10.59 10.63 23,344,350 -0.26(-2.42%)
Mar 06, 2019 11.08 11.11 10.87 10.89 11,843,379 -0.19(-1.68%)
Mar 05, 2019 11.14 11.16 10.90 11.08 13,372,594 -0.08(-0.70%)
Mar 04, 2019 11.18 11.29 11.02 11.15 13,768,410 -0.02(-0.21%)
Mar 01, 2019 11.22 11.34 11.11 11.18 15,974,788 -0.01(-0.07%)
Feb 28, 2019 11.17 11.22 11.13 11.18 11,386,011 +0.03(+0.28%)
Feb 27, 2019 11.09 11.18 11.04 11.15 10,946,264 +0.05(+0.49%)
Feb 26, 2019 11.13 11.25 11.01 11.10 15,456,272 -0.08(-0.70%)
Feb 25, 2019 11.20 11.34 11.17 11.18 18,251,336 +0.05(+0.49%)
Feb 22, 2019 11.04 11.17 10.98 11.12 15,478,350 +0.10(+0.92%)
Feb 21, 2019 11.08 11.11 10.97 11.02 13,408,287 -0.05(-0.49%)
Feb 20, 2019 10.98 11.13 10.91 11.08 24,332,572 +0.12(+1.06%)
Feb 19, 2019 10.80 11.00 10.75 10.96 9,503,286 +0.09(+0.78%)
Feb 15, 2019 10.73 10.89 10.68 10.87 10,803,484 +0.25(+2.34%)
Feb 14, 2019 10.66 10.71 10.53 10.63 10,974,712 -0.16(-1.44%)
Feb 13, 2019 10.80 10.87 10.76 10.78 11,078,016 +0.02(+0.22%)
Feb 12, 2019 10.76 10.90 10.72 10.76 16,654,979 +0.10(+0.95%)
Feb 11, 2019 10.61 10.72 10.59 10.66 17,480,388 +0.09(+0.81%)
Feb 08, 2019 10.76 10.80 10.50 10.57 13,899,489 -0.26(-2.44%)
Feb 07, 2019 10.56 10.91 10.56 10.83 39,377,844 +0.45(+4.34%)
Feb 06, 2019 10.28 10.39 10.25 10.38 11,896,797 +0.06(+0.60%)
Feb 05, 2019 10.41 10.43 10.25 10.32 9,963,382 -0.09(-0.82%)
Feb 04, 2019 10.33 10.42 10.24 10.41 10,574,092 +0.07(+0.68%)
Feb 01, 2019 10.35 10.41 10.27 10.34 13,734,955 +0.06(+0.60%)
Jan 31, 2019 10.41 10.45 10.15 10.28 22,649,578 -0.19(-1.85%)
Jan 30, 2019 10.54 10.57 10.45 10.47 9,694,510 -0.05(-0.52%)
Jan 29, 2019 10.52 10.64 10.46 10.52 10,605,603 -0.01(-0.07%)
Jan 28, 2019 10.41 10.56 10.37 10.53 16,228,159 +0.02(+0.15%)
Jan 25, 2019 10.52 10.65 10.44 10.52 16,396,882 +0.08(+0.74%)
Jan 24, 2019 10.42 10.58 10.27 10.44 22,848,710 -0.09(-0.81%)
Jan 23, 2019 10.59 10.63 10.40 10.52 21,964,354 +0.03(+0.30%)
Jan 22, 2019 10.49 10.58 10.44 10.49 19,294,506 -0.05(-0.51%)
Jan 18, 2019 10.43 10.57 10.27 10.55 18,071,346 +0.18(+1.72%)
Jan 17, 2019 10.25 10.43 10.16 10.37 11,659,851 +0.07(+0.68%)
Jan 16, 2019 10.14 10.34 10.02 10.30 11,094,697 +0.30(+3.03%)
Jan 15, 2019 9.934 10.00 9.787 9.997 12,289,262 +0.04(+0.39%)
Jan 14, 2019 9.740 9.981 9.709 9.958 14,691,048 +0.16(+1.58%)
Jan 11, 2019 9.725 9.880 9.640 9.803 10,501,473 +0.05(+0.56%)
Jan 10, 2019 9.787 9.826 9.647 9.748 11,104,081 -0.07(-0.71%)
Jan 09, 2019 9.748 9.857 9.671 9.818 10,136,581 +0.08(+0.80%)
Jan 08, 2019 9.748 9.771 9.539 9.740 13,076,602 +0.09(+0.97%)
Jan 07, 2019 9.554 9.779 9.477 9.647 12,275,957 +0.04(+0.40%)
Jan 04, 2019 9.523 9.624 9.469 9.608 14,340,395 +0.26(+2.82%)
Jan 03, 2019 9.360 9.523 9.314 9.345 11,553,483 -0.08(-0.82%)
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.