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 31, 2017 9.379 9.431 9.099 9.232 20,842,068 -0.15(-1.57%)
May 30, 2017 9.468 9.468 9.313 9.379 11,285,754 -0.09(-0.93%)
May 26, 2017 9.475 9.541 9.423 9.468 9,913,220 -0.01(-0.08%)
May 25, 2017 9.445 9.534 9.387 9.475 6,543,496 +0.04(+0.39%)
May 24, 2017 9.512 9.512 9.379 9.438 5,922,440 -0.05(-0.54%)
May 23, 2017 9.328 9.526 9.276 9.490 7,559,232 +0.18(+1.98%)
May 22, 2017 9.291 9.328 9.195 9.306 7,270,815 +0.05(+0.56%)
May 19, 2017 9.239 9.372 9.210 9.254 10,274,304 +0.05(+0.56%)
May 18, 2017 9.041 9.250 9.033 9.202 14,433,711 +0.15(+1.71%)
May 17, 2017 9.342 9.401 9.000 9.048 17,819,584 -0.55(-5.75%)
May 16, 2017 9.549 9.607 9.482 9.600 9,961,068 +0.07(+0.69%)
May 15, 2017 9.445 9.563 9.423 9.534 10,093,156 +0.14(+1.49%)
May 12, 2017 9.350 9.401 9.261 9.394 9,520,795 -0.02(-0.23%)
May 11, 2017 9.445 9.519 9.350 9.416 11,413,770 -0.08(-0.85%)
May 10, 2017 9.497 9.534 9.438 9.497 10,649,221 -0.02(-0.23%)
May 09, 2017 9.629 9.696 9.493 9.519 10,109,319 -0.09(-0.92%)
May 08, 2017 9.556 9.629 9.526 9.607 8,999,789 +0.04(+0.46%)
May 05, 2017 9.629 9.629 9.530 9.563 7,690,074 -0.04(-0.46%)
May 04, 2017 9.740 9.814 9.585 9.607 14,172,254 -0.07(-0.68%)
May 03, 2017 9.490 9.703 9.460 9.674 17,345,326 +0.14(+1.47%)
May 02, 2017 9.637 9.655 9.468 9.534 13,801,055 -0.10(-1.07%)
May 01, 2017 9.526 9.652 9.431 9.637 12,490,342 +0.17(+1.79%)
Apr 28, 2017 9.578 9.644 9.460 9.468 16,368,068 -0.10(-1.00%)
Apr 27, 2017 9.681 9.681 9.504 9.563 8,868,278 -0.10(-0.99%)
Apr 26, 2017 9.571 9.733 9.563 9.659 10,463,502 +0.06(+0.61%)
Apr 25, 2017 9.703 9.585 9.600 13,471,494 +0.04(+0.38%)
Apr 24, 2017 9.512 9.600 9.468 9.563 16,084,345 +0.29(+3.10%)
Apr 21, 2017 9.379 9.431 9.247 9.276 12,155,372 -0.09(-0.94%)
Apr 20, 2017 9.306 9.431 9.217 9.364 27,620,712 +0.10(+1.03%)
Apr 19, 2017 9.239 9.409 9.217 9.269 29,843,530 -0.15(-1.64%)
Apr 18, 2017 9.431 9.512 9.320 9.423 19,649,642 -0.08(-0.85%)
Apr 17, 2017 9.291 9.519 9.247 9.504 12,382,875 +0.24(+2.54%)
Apr 13, 2017 9.416 9.497 9.269 9.269 13,157,022 -0.20(-2.10%)
Apr 12, 2017 9.571 9.394 9.468 20,595,770 -0.10(-1.08%)
Apr 11, 2017 9.504 9.571 9.379 9.571 11,204,127 +0.00(+0.00%)
Apr 10, 2017 9.629 9.733 9.519 9.571 8,599,726 -0.09(-0.91%)
Apr 07, 2017 9.644 9.740 9.571 9.659 10,788,583 -0.06(-0.61%)
Apr 06, 2017 9.600 9.769 9.519 9.718 10,438,302 +0.10(+0.99%)
Apr 05, 2017 9.895 9.953 9.615 9.622 10,956,460 -0.18(-1.80%)
Apr 04, 2017 9.769 9.839 9.718 9.799 10,745,555 -0.03(-0.30%)
Apr 03, 2017 9.953 9.953 9.674 9.828 21,230,600 -0.03(-0.30%)
Mar 31, 2017 9.946 10.00 9.836 9.858 14,697,400 -0.15(-1.47%)
Mar 30, 2017 9.718 10.03 9.696 10.00 13,207,115 +0.27(+2.80%)
Mar 29, 2017 9.733 9.810 9.666 9.733 17,718,052 +0.00(+0.00%)
Mar 28, 2017 9.534 9.789 9.534 9.733 14,443,353 +0.15(+1.54%)
Mar 27, 2017 9.350 9.585 9.247 9.585 22,478,588 -0.07(-0.69%)
Mar 24, 2017 9.666 9.696 9.556 9.652 17,935,044 +0.07(+0.69%)
Mar 23, 2017 9.379 9.688 9.372 9.585 32,845,862 +0.18(+1.88%)
Mar 22, 2017 9.276 9.563 9.107 9.409 25,617,356 +0.06(+0.63%)
Mar 21, 2017 9.953 10.04 9.328 9.350 29,148,930 -0.60(-6.07%)
Mar 20, 2017 10.09 10.12 9.939 9.953 12,644,410 -0.15(-1.53%)
Mar 17, 2017 10.25 10.28 10.04 10.11 35,409,132 -0.14(-1.37%)
Mar 16, 2017 10.30 10.31 10.18 10.25 13,671,195 +0.05(+0.51%)
Mar 15, 2017 10.35 10.39 10.13 10.20 17,891,862 -0.11(-1.07%)
Mar 14, 2017 10.35 10.35 10.17 10.31 10,388,193 -0.10(-0.91%)
Mar 13, 2017 10.38 10.42 10.31 10.40 8,611,900 +0.01(+0.14%)
Mar 10, 2017 10.50 10.51 10.25 10.39 14,134,104 -0.01(-0.14%)
Mar 09, 2017 10.42 10.49 10.35 10.40 13,468,779 +0.02(+0.21%)
Mar 08, 2017 10.53 10.55 10.34 10.38 12,186,225 -0.04(-0.42%)
Mar 07, 2017 10.66 10.66 10.39 10.42 8,899,125 -0.05(-0.49%)
Mar 06, 2017 10.42 10.53 10.38 10.47 9,552,112 -0.07(-0.63%)
Mar 03, 2017 10.47 10.59 10.45 10.54 8,109,906 +0.08(+0.77%)
Mar 02, 2017 10.79 10.79 10.45 10.46 10,884,648 -0.27(-2.52%)
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.