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 (%)
Mar 31, 2014 6.781 6.856 6.767 6.829 7,672,589 +0.08(+1.12%)
Mar 28, 2014 6.664 6.784 6.647 6.753 13,180,494 +0.10(+1.56%)
Mar 27, 2014 6.787 6.863 6.630 6.650 16,031,248 -0.12(-1.73%)
Mar 26, 2014 6.863 6.894 6.753 6.767 18,267,448 -0.05(-0.80%)
Mar 25, 2014 6.801 6.835 6.739 6.822 13,187,317 +0.04(+0.61%)
Mar 24, 2014 6.808 6.829 6.726 6.781 10,303,405 +0.01(+0.10%)
Mar 21, 2014 6.856 6.924 6.753 6.774 21,811,520 -0.08(-1.20%)
Mar 20, 2014 6.664 6.904 6.664 6.856 19,997,138 +0.14(+2.14%)
Mar 19, 2014 6.650 6.753 6.623 6.712 11,277,851 +0.03(+0.51%)
Mar 18, 2014 6.630 6.698 6.609 6.678 8,400,577 +0.07(+1.04%)
Mar 17, 2014 6.616 6.650 6.582 6.609 9,680,161 +0.05(+0.84%)
Mar 14, 2014 6.541 6.637 6.534 6.555 12,504,701 +0.01(+0.10%)
Mar 13, 2014 6.629 6.650 6.514 6.548 12,159,310 -0.05(-0.83%)
Mar 12, 2014 6.602 6.604 6.527 6.602 12,704,385 -0.01(-0.21%)
Mar 11, 2014 6.691 6.704 6.582 6.616 10,195,672 -0.06(-0.92%)
Mar 10, 2014 6.670 6.711 6.623 6.677 10,645,028 +0.00(+0.00%)
Mar 07, 2014 6.616 6.752 6.589 6.677 19,763,228 +0.07(+1.03%)
Mar 06, 2014 6.595 6.650 6.575 6.609 15,870,229 +0.03(+0.52%)
Mar 05, 2014 6.602 6.629 6.541 6.575 13,539,715 -0.03(-0.41%)
Mar 04, 2014 6.561 6.609 6.534 6.602 12,566,462 +0.12(+1.79%)
Mar 03, 2014 6.473 6.520 6.432 6.486 17,323,296 -0.01(-0.10%)
Feb 28, 2014 6.418 6.534 6.418 6.493 15,572,683 +0.07(+1.17%)
Feb 27, 2014 6.377 6.459 6.343 6.418 15,292,421 +0.05(+0.75%)
Feb 26, 2014 6.364 6.405 6.296 6.371 14,036,966 +0.04(+0.65%)
Feb 25, 2014 6.309 6.350 6.268 6.330 12,148,337 +0.01(+0.22%)
Feb 24, 2014 6.214 6.357 6.207 6.316 17,015,016 +0.11(+1.76%)
Feb 21, 2014 6.112 6.234 6.108 6.207 15,888,111 +0.11(+1.79%)
Feb 20, 2014 6.030 6.129 5.975 6.098 18,025,170 +0.07(+1.13%)
Feb 19, 2014 6.132 6.166 6.009 6.030 16,394,689 -0.14(-2.32%)
Feb 18, 2014 6.214 6.234 6.166 6.173 14,255,351 -0.04(-0.66%)
Feb 14, 2014 6.193 6.214 6.214 6.214 6,621,465 +0.02(+0.33%)
Feb 13, 2014 6.187 6.214 6.132 6.193 9,482,193 -0.02(-0.33%)
Feb 12, 2014 6.227 6.316 6.195 6.214 10,415,735 -0.01(-0.11%)
Feb 11, 2014 6.159 6.234 6.139 6.221 8,382,899 +0.07(+1.11%)
Feb 10, 2014 6.139 6.187 6.091 6.153 10,797,817 +0.00(+0.00%)
Feb 07, 2014 6.193 6.245 6.105 6.153 15,901,734 +0.00(+0.00%)
Feb 06, 2014 6.030 6.166 6.016 6.153 16,164,649 +0.13(+2.15%)
Feb 05, 2014 5.982 6.078 5.962 6.023 19,460,520 -0.01(-0.23%)
Feb 04, 2014 5.955 6.105 5.948 6.037 24,916,742 +0.10(+1.61%)
Feb 03, 2014 6.146 6.180 5.900 5.941 46,161,072 -0.24(-3.86%)
Jan 31, 2014 6.227 6.268 6.180 6.180 16,146,149 -0.13(-2.05%)
Jan 30, 2014 6.316 6.343 6.221 6.309 20,790,040 +0.04(+0.65%)
Jan 29, 2014 6.330 6.422 6.255 6.268 24,792,380 -0.10(-1.60%)
Jan 28, 2014 6.384 6.432 6.354 6.371 13,478,009 +0.01(+0.11%)
Jan 27, 2014 6.425 6.480 6.323 6.364 15,114,367 -0.05(-0.85%)
Jan 24, 2014 6.589 6.602 6.418 6.418 14,441,883 -0.22(-3.38%)
Jan 23, 2014 6.711 6.711 6.589 6.643 14,022,195 -0.10(-1.42%)
Jan 22, 2014 6.718 6.752 6.664 6.739 11,616,225 +0.01(+0.20%)
Jan 21, 2014 6.602 6.725 6.582 6.725 15,335,041 +0.16(+2.49%)
Jan 17, 2014 6.595 6.561 6.561 6.561 17,321,482 +0.00(+0.00%)
Jan 16, 2014 6.568 6.609 6.425 6.561 34,516,140 -0.18(-2.73%)
Jan 15, 2014 6.657 6.752 6.629 6.745 20,441,476 +0.09(+1.33%)
Jan 14, 2014 6.595 6.664 6.561 6.657 11,911,165 +0.07(+1.03%)
Jan 13, 2014 6.677 6.698 6.568 6.589 9,758,095 -0.08(-1.23%)
Jan 10, 2014 6.636 6.684 6.595 6.670 14,182,265 +0.01(+0.20%)
Jan 09, 2014 6.677 6.725 6.629 6.657 15,026,441 +0.01(+0.21%)
Jan 08, 2014 6.643 6.670 6.595 6.643 13,239,101 +0.02(+0.31%)
Jan 07, 2014 6.555 6.677 6.555 6.623 17,249,806 +0.10(+1.46%)
Jan 06, 2014 6.575 6.677 6.527 6.527 14,275,378 -0.01(-0.21%)
Jan 03, 2014 6.534 6.595 6.527 6.541 8,948,022 +0.04(+0.63%)
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.