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 (%)
Nov 28, 2014 7.116 7.143 6.971 6.984 7,489,267 -0.10(-1.37%)
Nov 26, 2014 6.991 7.081 7.081 7.081 13,482,386 +0.10(+1.38%)
Nov 25, 2014 7.047 7.102 6.978 6.984 55,712,840 -0.05(-0.69%)
Nov 24, 2014 7.026 7.074 6.957 7.033 11,757,279 +0.03(+0.49%)
Nov 21, 2014 7.067 7.081 6.950 6.998 9,664,547 -0.01(-0.20%)
Nov 20, 2014 6.936 7.012 6.929 7.012 8,577,360 +0.02(+0.30%)
Nov 19, 2014 7.012 7.026 6.926 6.991 9,542,784 -0.01(-0.20%)
Nov 18, 2014 6.984 7.026 6.960 7.005 9,573,282 +0.03(+0.50%)
Nov 17, 2014 6.950 6.978 6.867 6.971 13,707,200 -0.01(-0.10%)
Nov 14, 2014 6.978 7.019 6.950 6.978 11,645,648 +0.00(+0.05%)
Nov 13, 2014 7.026 7.026 6.957 6.974 8,091,022 -0.05(-0.74%)
Nov 12, 2014 6.964 7.033 6.957 7.026 9,348,721 +0.03(+0.49%)
Nov 11, 2014 6.991 7.040 6.940 6.991 9,792,889 -0.01(-0.10%)
Nov 10, 2014 6.984 7.071 6.971 6.998 13,761,194 +0.03(+0.40%)
Nov 07, 2014 6.978 7.047 6.943 6.971 19,865,552 +0.01(+0.10%)
Nov 06, 2014 6.943 6.967 6.846 6.964 16,923,506 +0.03(+0.40%)
Nov 05, 2014 6.874 6.936 6.832 6.936 10,389,102 +0.09(+1.36%)
Nov 04, 2014 6.791 6.853 6.756 6.843 8,255,391 +0.03(+0.46%)
Nov 03, 2014 6.874 6.874 6.784 6.812 9,913,477 -0.03(-0.50%)
Oct 31, 2014 6.826 6.846 6.777 6.846 12,348,496 +0.10(+1.54%)
Oct 30, 2014 6.736 6.815 6.708 6.743 10,097,154 -0.03(-0.51%)
Oct 29, 2014 6.701 6.805 6.667 6.777 11,558,424 +0.06(+0.93%)
Oct 28, 2014 6.604 6.715 6.601 6.715 7,583,744 +0.11(+1.67%)
Oct 27, 2014 6.563 6.556 6.556 6.604 11,727,631 +0.05(+0.74%)
Oct 24, 2014 6.494 6.563 6.487 6.556 8,269,785 +0.04(+0.64%)
Oct 23, 2014 6.522 6.563 6.487 6.515 12,274,876 +0.08(+1.18%)
Oct 22, 2014 6.452 6.539 6.425 6.439 12,218,785 -0.03(-0.53%)
Oct 21, 2014 6.321 6.480 6.321 6.473 14,511,965 +0.17(+2.74%)
Oct 20, 2014 6.259 6.300 6.259 6.300 16,924,942 -0.01(-0.11%)
Oct 17, 2014 6.439 6.515 6.224 6.307 24,206,066 -0.04(-0.65%)
Oct 16, 2014 6.190 6.370 6.079 6.349 24,395,386 +0.01(+0.11%)
Oct 15, 2014 6.494 6.494 6.211 6.342 21,570,324 -0.23(-3.47%)
Oct 14, 2014 6.549 6.618 6.508 6.570 15,741,933 +0.07(+1.06%)
Oct 13, 2014 6.535 6.618 6.501 6.501 22,600,948 -0.02(-0.37%)
Oct 10, 2014 6.584 6.653 6.522 6.525 12,008,759 -0.07(-1.00%)
Oct 09, 2014 6.750 6.750 6.584 6.591 11,803,862 -0.15(-2.25%)
Oct 08, 2014 6.604 6.750 6.598 6.743 10,395,727 +0.14(+2.09%)
Oct 07, 2014 6.715 6.756 6.604 6.604 11,345,209 -0.12(-1.85%)
Oct 06, 2014 6.770 6.819 6.701 6.729 10,512,896 -0.03(-0.41%)
Oct 03, 2014 6.743 6.794 6.729 6.756 10,890,451 +0.07(+1.03%)
Oct 02, 2014 6.632 6.722 6.563 6.687 15,799,998 +0.06(+0.83%)
Oct 01, 2014 6.722 6.722 6.618 6.632 18,457,782 -0.09(-1.34%)
Sep 30, 2014 6.750 6.798 6.715 6.722 10,637,981 -0.04(-0.61%)
Sep 29, 2014 6.729 6.805 6.674 6.763 7,345,166 -0.05(-0.71%)
Sep 26, 2014 6.770 6.822 6.750 6.812 9,207,603 +0.04(+0.61%)
Sep 25, 2014 6.832 6.874 6.763 6.770 12,347,647 -0.10(-1.51%)
Sep 24, 2014 6.874 6.895 6.805 6.874 10,016,894 +0.02(+0.30%)
Sep 23, 2014 6.915 6.957 6.853 6.853 10,079,338 -0.08(-1.20%)
Sep 22, 2014 6.964 7.005 6.915 6.936 10,622,846 -0.03(-0.40%)
Sep 19, 2014 7.109 7.116 6.953 6.964 15,501,146 -0.09(-1.27%)
Sep 18, 2014 7.005 7.088 6.984 7.053 16,202,898 +0.08(+1.09%)
Sep 17, 2014 6.915 7.047 6.915 6.978 11,462,679 +0.06(+0.85%)
Sep 16, 2014 6.908 6.998 6.902 6.919 9,476,565 -0.02(-0.25%)
Sep 15, 2014 6.978 6.978 6.908 6.936 12,004,780 -0.03(-0.40%)
Sep 12, 2014 6.854 6.971 6.843 6.964 18,811,474 +0.12(+1.71%)
Sep 11, 2014 6.792 6.854 6.792 6.847 8,622,966 +0.02(+0.30%)
Sep 10, 2014 6.785 6.867 6.757 6.826 6,684,988 +0.06(+0.86%)
Sep 09, 2014 6.826 6.826 6.744 6.768 7,140,091 -0.08(-1.11%)
Sep 08, 2014 6.840 6.867 6.799 6.843 7,973,600 -0.00(-0.05%)
Sep 05, 2014 6.792 6.854 6.771 6.847 15,275,521 +0.03(+0.40%)
Sep 04, 2014 6.819 6.840 6.799 6.819 10,442,201 +0.02(+0.35%)
Sep 03, 2014 6.826 6.847 6.757 6.795 9,043,130 -0.02(-0.25%)
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.