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 (%)
Feb 29, 2016 6.314 6.350 6.186 6.229 19,901,556 -0.14(-2.23%)
Feb 26, 2016 6.200 6.400 6.200 6.371 20,570,790 +0.22(+3.59%)
Feb 25, 2016 6.115 6.179 6.072 6.150 19,395,336 +0.07(+1.17%)
Feb 24, 2016 6.015 6.129 5.965 6.079 29,406,040 -0.05(-0.81%)
Feb 23, 2016 6.314 6.328 6.086 6.129 11,501,410 -0.16(-2.60%)
Feb 22, 2016 6.236 6.307 6.207 6.293 14,457,934 +0.12(+1.96%)
Feb 19, 2016 6.037 6.179 5.987 6.172 20,098,766 +0.11(+1.76%)
Feb 18, 2016 6.250 6.279 5.987 6.065 33,278,066 -0.18(-2.85%)
Feb 17, 2016 6.328 6.400 6.207 6.243 17,873,842 +0.02(+0.34%)
Feb 16, 2016 6.122 6.321 6.045 6.222 22,058,764 +0.21(+3.55%)
Feb 12, 2016 5.809 6.008 6.008 6.008 18,727,014 +0.31(+5.43%)
Feb 11, 2016 5.823 5.823 5.656 5.698 26,350,762 -0.26(-4.36%)
Feb 10, 2016 6.065 6.122 5.930 5.958 17,703,846 -0.06(-0.95%)
Feb 09, 2016 5.901 6.086 5.887 6.015 23,105,192 +0.03(+0.48%)
Feb 08, 2016 6.051 6.065 5.873 5.987 18,871,482 -0.12(-1.98%)
Feb 05, 2016 6.186 6.264 6.072 6.108 22,456,228 -0.06(-1.04%)
Feb 04, 2016 6.037 6.257 6.037 6.172 28,143,020 +0.11(+1.76%)
Feb 03, 2016 6.022 6.101 5.787 6.065 30,910,584 +0.08(+1.31%)
Feb 02, 2016 6.079 6.079 5.944 5.987 30,508,314 -0.16(-2.66%)
Feb 01, 2016 6.093 6.214 6.029 6.150 26,388,100 +0.04(+0.70%)
Jan 29, 2016 6.051 6.108 5.994 6.108 22,995,224 +0.07(+1.18%)
Jan 28, 2016 5.944 6.079 5.894 6.037 39,305,916 +0.16(+2.66%)
Jan 27, 2016 5.772 6.051 5.723 5.880 52,607,572 +0.15(+2.61%)
Jan 26, 2016 5.859 5.965 5.574 5.730 124,117,520 -0.53(-8.52%)
Jan 25, 2016 6.471 6.506 6.257 6.264 100,147,624 -0.25(-3.83%)
Jan 22, 2016 6.473 6.570 6.449 6.513 18,059,538 +0.11(+1.67%)
Jan 21, 2016 6.222 6.670 6.101 6.407 30,494,248 -0.19(-2.81%)
Jan 20, 2016 6.592 6.634 6.421 6.592 36,466,064 -0.16(-2.32%)
Jan 19, 2016 6.962 6.962 6.706 6.748 14,585,130 -0.07(-1.04%)
Jan 15, 2016 6.798 6.820 6.820 6.820 20,213,414 -0.19(-2.74%)
Jan 14, 2016 6.990 7.062 6.799 7.012 19,136,574 +0.07(+1.03%)
Jan 13, 2016 7.275 7.294 6.919 6.941 21,667,836 -0.31(-4.22%)
Jan 12, 2016 7.247 7.268 7.097 7.247 16,821,800 +0.06(+0.79%)
Jan 11, 2016 7.218 7.254 7.104 7.190 17,919,782 +0.04(+0.50%)
Jan 08, 2016 7.403 7.403 7.133 7.154 16,926,508 -0.13(-1.76%)
Jan 07, 2016 7.346 7.432 7.247 7.282 18,340,810 -0.23(-3.03%)
Jan 06, 2016 7.482 7.581 7.457 7.510 10,622,447 -0.12(-1.59%)
Jan 05, 2016 7.660 7.695 7.581 7.631 13,386,431 +0.01(+0.19%)
Jan 04, 2016 7.660 7.692 7.531 7.617 19,960,412 -0.26(-3.26%)
Dec 31, 2015 7.894 7.873 7.873 7.873 8,102,363 -0.08(-0.98%)
Dec 30, 2015 8.001 8.072 7.937 7.951 6,448,707 -0.09(-1.15%)
Dec 29, 2015 7.916 8.065 7.916 8.044 6,607,413 +0.11(+1.35%)
Dec 28, 2015 7.923 7.959 7.823 7.937 9,147,184 -0.04(-0.54%)
Dec 24, 2015 7.951 7.980 7.980 7.980 5,205,842 +0.04(+0.54%)
Dec 23, 2015 7.852 7.937 7.830 7.937 6,704,982 +0.12(+1.50%)
Dec 22, 2015 7.816 7.845 7.674 7.820 10,227,386 +0.10(+1.24%)
Dec 21, 2015 7.788 7.830 7.656 7.724 10,842,990 +0.02(+0.28%)
Dec 18, 2015 7.887 7.894 7.702 7.702 35,529,776 -0.21(-2.70%)
Dec 17, 2015 8.058 8.087 7.909 7.916 15,362,762 -0.10(-1.24%)
Dec 16, 2015 7.994 8.058 7.824 8.015 17,946,252 +0.07(+0.89%)
Dec 15, 2015 7.789 7.987 7.763 7.945 15,803,796 +0.28(+3.60%)
Dec 14, 2015 7.697 7.754 7.556 7.669 18,814,440 +0.01(+0.18%)
Dec 11, 2015 7.754 7.832 7.612 7.655 14,936,221 -0.19(-2.43%)
Dec 10, 2015 7.740 7.938 7.718 7.846 18,174,256 +0.02(+0.27%)
Dec 09, 2015 7.931 8.015 7.768 7.824 16,461,495 -0.12(-1.51%)
Dec 08, 2015 8.115 8.143 7.924 7.945 20,961,502 -0.23(-2.85%)
Dec 07, 2015 8.270 8.313 8.146 8.178 17,473,588 -0.13(-1.62%)
Dec 04, 2015 8.143 8.334 8.083 8.313 21,625,750 +0.23(+2.80%)
Dec 03, 2015 8.277 8.277 8.054 8.086 15,151,664 -0.17(-2.06%)
Dec 02, 2015 8.383 8.398 8.249 8.256 11,094,046 -0.09(-1.10%)
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.