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 (%)
May 29, 2015 7.909 7.916 7.783 7.790 17,523,062 -0.10(-1.33%)
May 28, 2015 7.867 7.923 7.846 7.895 14,018,612 +0.01(+0.09%)
May 27, 2015 7.797 7.909 7.783 7.888 15,704,601 +0.10(+1.26%)
May 26, 2015 7.818 7.856 7.790 7.790 20,136,530 -0.09(-1.15%)
May 22, 2015 7.937 7.881 7.881 7.881 7,092,897 -0.06(-0.71%)
May 21, 2015 7.916 7.986 7.902 7.937 9,484,125 -0.01(-0.09%)
May 20, 2015 8.007 8.014 7.930 7.944 7,777,280 -0.07(-0.87%)
May 19, 2015 7.895 8.042 7.895 8.014 15,077,000 +0.13(+1.69%)
May 18, 2015 7.755 7.909 7.748 7.881 9,758,958 +0.13(+1.62%)
May 15, 2015 7.881 7.888 7.699 7.755 7,720,513 -0.10(-1.34%)
May 14, 2015 7.874 7.874 7.790 7.860 8,589,733 +0.02(+0.27%)
May 13, 2015 7.748 7.867 7.720 7.839 11,879,968 +0.07(+0.90%)
May 12, 2015 7.727 7.790 7.664 7.769 9,616,343 +0.01(+0.09%)
May 11, 2015 7.699 7.804 7.664 7.762 10,359,997 +0.06(+0.82%)
May 08, 2015 7.636 7.699 7.615 7.699 7,092,390 +0.06(+0.82%)
May 07, 2015 7.608 7.664 7.580 7.636 10,577,486 +0.02(+0.28%)
May 06, 2015 7.706 7.727 7.562 7.615 11,491,713 -0.07(-0.91%)
May 05, 2015 7.678 7.744 7.664 7.685 15,499,594 -0.05(-0.63%)
May 04, 2015 7.643 7.741 7.622 7.734 10,807,796 +0.11(+1.47%)
May 01, 2015 7.671 7.678 7.566 7.622 6,683,210 +0.02(+0.28%)
Apr 30, 2015 7.622 7.706 7.587 7.601 16,535,369 -0.02(-0.28%)
Apr 29, 2015 7.496 7.671 7.496 7.622 16,370,311 +0.07(+0.93%)
Apr 28, 2015 7.510 7.587 7.468 7.552 19,026,756 +0.06(+0.75%)
Apr 27, 2015 7.601 7.657 7.482 7.496 17,227,646 -0.06(-0.74%)
Apr 24, 2015 7.566 7.622 7.526 7.552 15,078,687 -0.10(-1.37%)
Apr 23, 2015 7.699 7.706 7.636 7.657 12,369,988 -0.06(-0.82%)
Apr 22, 2015 7.678 7.783 7.622 7.720 24,447,182 -0.10(-1.25%)
Apr 21, 2015 7.839 7.881 7.797 7.818 10,377,706 +0.01(+0.18%)
Apr 20, 2015 7.804 7.839 7.741 7.804 9,753,464 +0.03(+0.36%)
Apr 17, 2015 7.832 7.874 7.741 7.776 10,338,208 -0.11(-1.38%)
Apr 16, 2015 7.881 7.923 7.811 7.884 7,340,214 -0.00(-0.04%)
Apr 15, 2015 7.804 7.923 7.800 7.888 13,837,884 +0.08(+1.08%)
Apr 14, 2015 7.888 7.902 7.776 7.804 15,127,502 -0.09(-1.15%)
Apr 13, 2015 7.734 7.909 7.734 7.895 11,598,308 +0.16(+2.08%)
Apr 10, 2015 7.790 7.804 7.702 7.734 12,277,754 -0.03(-0.36%)
Apr 09, 2015 7.762 7.790 7.685 7.762 14,650,768 +0.02(+0.27%)
Apr 08, 2015 7.797 7.825 7.723 7.741 14,400,232 -0.03(-0.36%)
Apr 07, 2015 7.748 7.825 7.723 7.769 9,791,229 +0.03(+0.36%)
Apr 06, 2015 7.636 7.783 7.587 7.741 9,354,533 +0.01(+0.18%)
Apr 02, 2015 7.699 7.727 7.727 7.727 7,980,474 +0.03(+0.41%)
Apr 01, 2015 7.720 7.737 7.629 7.695 10,465,560 -0.04(-0.50%)
Mar 31, 2015 7.643 7.779 7.622 7.734 12,522,618 +0.03(+0.36%)
Mar 30, 2015 7.643 7.713 7.622 7.706 6,205,092 +0.13(+1.66%)
Mar 27, 2015 7.594 7.615 7.531 7.580 6,409,746 -0.03(-0.46%)
Mar 26, 2015 7.573 7.636 7.475 7.615 12,195,260 +0.04(+0.55%)
Mar 25, 2015 7.720 7.762 7.573 7.573 11,152,149 -0.14(-1.81%)
Mar 24, 2015 7.776 7.776 7.692 7.713 14,829,974 -0.09(-1.17%)
Mar 23, 2015 7.888 7.909 7.804 7.804 7,001,193 -0.08(-1.06%)
Mar 20, 2015 7.839 7.909 7.748 7.888 14,399,888 +0.12(+1.53%)
Mar 19, 2015 7.811 7.853 7.688 7.769 12,050,748 -0.05(-0.58%)
Mar 18, 2015 7.839 7.909 7.734 7.814 12,804,002 -0.04(-0.49%)
Mar 17, 2015 7.783 7.867 7.685 7.853 14,381,539 +0.06(+0.72%)
Mar 16, 2015 7.783 7.818 7.734 7.797 9,298,160 +0.06(+0.72%)
Mar 13, 2015 7.776 7.782 7.668 7.741 14,797,159 -0.06(-0.71%)
Mar 12, 2015 7.636 7.803 7.629 7.796 12,128,158 +0.24(+3.13%)
Mar 11, 2015 7.490 7.560 7.483 7.560 8,661,333 +0.07(+0.93%)
Mar 10, 2015 7.608 7.615 7.483 7.490 18,034,870 -0.23(-2.98%)
Mar 09, 2015 7.678 7.755 7.661 7.720 12,157,808 +0.06(+0.73%)
Mar 06, 2015 7.574 7.782 7.518 7.664 24,448,584 +0.10(+1.29%)
Mar 05, 2015 7.532 7.574 7.441 7.567 11,016,015 +0.03(+0.46%)
Mar 04, 2015 7.560 7.601 7.455 7.532 13,762,059 -0.07(-0.92%)
Mar 03, 2015 7.581 7.643 7.546 7.601 10,271,158 -0.03(-0.36%)
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.