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 (%)
Apr 30, 2015 7.609 7.693 7.575 7.589 16,562,008 -0.02(-0.28%)
Apr 29, 2015 7.484 7.658 7.484 7.609 16,396,685 +0.07(+0.93%)
Apr 28, 2015 7.498 7.575 7.456 7.540 19,057,410 +0.06(+0.75%)
Apr 27, 2015 7.589 7.644 7.470 7.484 17,255,400 -0.06(-0.74%)
Apr 24, 2015 7.554 7.609 7.514 7.540 15,102,980 -0.10(-1.37%)
Apr 23, 2015 7.686 7.693 7.623 7.644 12,389,917 -0.06(-0.82%)
Apr 22, 2015 7.665 7.770 7.609 7.707 24,486,568 -0.10(-1.25%)
Apr 21, 2015 7.826 7.868 7.784 7.805 10,394,425 +0.01(+0.18%)
Apr 20, 2015 7.791 7.826 7.728 7.791 9,769,178 +0.03(+0.36%)
Apr 17, 2015 7.819 7.861 7.728 7.763 10,354,863 -0.11(-1.38%)
Apr 16, 2015 7.868 7.910 7.798 7.872 7,352,040 -0.00(-0.04%)
Apr 15, 2015 7.791 7.910 7.788 7.875 13,860,178 +0.08(+1.08%)
Apr 14, 2015 7.875 7.889 7.763 7.791 15,151,874 -0.09(-1.15%)
Apr 13, 2015 7.721 7.896 7.721 7.882 11,616,994 +0.16(+2.08%)
Apr 10, 2015 7.777 7.791 7.690 7.721 12,297,534 -0.03(-0.36%)
Apr 09, 2015 7.749 7.777 7.672 7.749 14,674,372 +0.02(+0.27%)
Apr 08, 2015 7.784 7.812 7.710 7.728 14,423,432 -0.03(-0.36%)
Apr 07, 2015 7.735 7.812 7.711 7.756 9,807,004 +0.03(+0.36%)
Apr 06, 2015 7.623 7.770 7.575 7.728 9,369,604 +0.01(+0.18%)
Apr 02, 2015 7.686 7.714 7.714 7.714 7,993,331 +0.03(+0.41%)
Apr 01, 2015 7.707 7.725 7.616 7.683 10,482,421 -0.04(-0.50%)
Mar 31, 2015 7.630 7.767 7.609 7.721 12,542,793 +0.03(+0.36%)
Mar 30, 2015 7.630 7.700 7.609 7.693 6,215,089 +0.13(+1.66%)
Mar 27, 2015 7.582 7.602 7.519 7.568 6,420,073 -0.03(-0.46%)
Mar 26, 2015 7.561 7.623 7.463 7.602 12,214,908 +0.04(+0.55%)
Mar 25, 2015 7.707 7.749 7.561 7.561 11,170,116 -0.14(-1.81%)
Mar 24, 2015 7.763 7.763 7.679 7.700 14,853,866 -0.09(-1.17%)
Mar 23, 2015 7.875 7.896 7.791 7.791 7,012,473 -0.08(-1.06%)
Mar 20, 2015 7.826 7.896 7.735 7.875 14,423,087 +0.12(+1.53%)
Mar 19, 2015 7.798 7.840 7.676 7.756 12,070,162 -0.05(-0.58%)
Mar 18, 2015 7.826 7.896 7.721 7.802 12,824,630 -0.04(-0.49%)
Mar 17, 2015 7.770 7.854 7.672 7.840 14,404,709 +0.06(+0.72%)
Mar 16, 2015 7.770 7.805 7.721 7.784 9,313,140 +0.06(+0.72%)
Mar 13, 2015 7.763 7.770 7.655 7.728 14,820,998 -0.06(-0.71%)
Mar 12, 2015 7.624 7.791 7.617 7.784 12,147,697 +0.24(+3.13%)
Mar 11, 2015 7.478 7.548 7.471 7.548 8,675,287 +0.07(+0.93%)
Mar 10, 2015 7.596 7.603 7.471 7.478 18,063,926 -0.23(-2.98%)
Mar 09, 2015 7.666 7.742 7.648 7.707 12,177,395 +0.06(+0.73%)
Mar 06, 2015 7.561 7.770 7.506 7.652 24,487,974 +0.10(+1.29%)
Mar 05, 2015 7.520 7.561 7.429 7.555 11,033,763 +0.03(+0.46%)
Mar 04, 2015 7.548 7.589 7.443 7.520 13,784,231 -0.07(-0.92%)
Mar 03, 2015 7.568 7.631 7.534 7.589 10,287,706 -0.03(-0.36%)
Mar 02, 2015 7.582 7.638 7.555 7.617 10,526,153 +0.01(+0.18%)
Feb 27, 2015 7.603 7.645 7.568 7.603 7,735,101 -0.02(-0.27%)
Feb 26, 2015 7.596 7.631 7.561 7.624 12,806,367 -0.01(-0.09%)
Feb 25, 2015 7.603 7.659 7.589 7.631 17,877,812 +0.01(+0.18%)
Feb 24, 2015 7.436 7.624 7.429 7.617 18,310,918 +0.20(+2.72%)
Feb 23, 2015 7.409 7.450 7.360 7.416 8,936,156 -0.03(-0.47%)
Feb 20, 2015 7.360 7.457 7.304 7.450 9,958,708 +0.06(+0.75%)
Feb 19, 2015 7.381 7.450 7.297 7.395 9,150,003 +0.01(+0.09%)
Feb 18, 2015 7.422 7.468 7.381 7.388 7,935,452 -0.05(-0.65%)
Feb 17, 2015 7.395 7.471 7.363 7.436 6,718,396 +0.01(+0.09%)
Feb 13, 2015 7.443 7.429 7.429 7.429 6,261,123 -0.01(-0.19%)
Feb 12, 2015 7.346 7.443 7.290 7.443 11,838,917 +0.15(+2.00%)
Feb 11, 2015 7.346 7.360 7.270 7.297 10,357,205 -0.07(-0.94%)
Feb 10, 2015 7.270 7.374 7.256 7.367 13,084,953 +0.16(+2.22%)
Feb 09, 2015 7.186 7.270 7.138 7.207 9,805,684 -0.03(-0.38%)
Feb 06, 2015 7.242 7.332 7.207 7.235 18,160,352 +0.07(+0.97%)
Feb 05, 2015 7.124 7.193 7.112 7.165 19,613,560 +0.06(+0.88%)
Feb 04, 2015 7.193 7.193 7.061 7.103 22,881,408 -0.10(-1.45%)
Feb 03, 2015 7.158 7.283 7.144 7.207 19,795,136 +0.07(+0.97%)
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.