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 (%)
Jun 30, 2016 6.184 6.465 6.176 6.458 34,892,732 +0.31(+5.05%)
Jun 29, 2016 6.111 6.184 5.996 6.147 21,944,332 +0.10(+1.67%)
Jun 28, 2016 5.989 6.082 5.917 6.046 24,240,624 +0.20(+3.46%)
Jun 27, 2016 6.133 6.169 5.812 5.844 26,622,204 -0.38(-6.04%)
Jun 24, 2016 6.465 6.501 6.249 6.220 34,876,184 -0.59(-8.70%)
Jun 23, 2016 6.747 6.863 6.733 6.812 12,977,021 +0.15(+2.28%)
Jun 22, 2016 6.689 6.783 6.646 6.660 8,458,567 -0.03(-0.43%)
Jun 21, 2016 6.718 6.740 6.574 6.689 20,022,790 -0.01(-0.22%)
Jun 20, 2016 6.877 6.942 6.693 6.704 16,556,548 -0.01(-0.21%)
Jun 17, 2016 6.718 6.790 6.653 6.718 19,403,988 -0.01(-0.11%)
Jun 16, 2016 6.769 6.783 6.660 6.725 15,310,477 -0.11(-1.59%)
Jun 15, 2016 6.819 6.971 6.790 6.834 14,958,858 +0.04(+0.53%)
Jun 14, 2016 7.027 7.106 6.783 6.798 22,746,662 -0.27(-3.85%)
Jun 13, 2016 7.106 7.221 7.070 7.070 12,833,647 -0.06(-0.90%)
Jun 10, 2016 7.170 7.235 7.106 7.135 16,334,976 -0.16(-2.16%)
Jun 09, 2016 7.350 7.443 7.203 7.292 24,483,012 -0.13(-1.74%)
Jun 08, 2016 7.472 7.515 7.378 7.421 25,387,452 -0.04(-0.58%)
Jun 07, 2016 7.551 7.558 7.464 7.464 9,286,892 -0.09(-1.14%)
Jun 06, 2016 7.443 7.601 7.429 7.551 11,059,342 +0.12(+1.64%)
Jun 03, 2016 7.450 7.457 7.242 7.429 19,004,760 -0.14(-1.89%)
Jun 02, 2016 7.522 7.579 7.443 7.572 10,454,836 +0.04(+0.48%)
Jun 01, 2016 7.407 7.536 7.135 7.536 16,463,998 +0.04(+0.57%)
May 31, 2016 7.629 7.637 7.479 7.493 14,345,091 -0.09(-1.23%)
May 27, 2016 7.529 7.586 7.586 7.586 9,611,182 +0.09(+1.15%)
May 26, 2016 7.529 7.622 7.457 7.500 11,869,769 -0.11(-1.51%)
May 25, 2016 7.464 7.629 7.443 7.615 13,103,175 +0.17(+2.31%)
May 24, 2016 7.357 7.472 7.343 7.443 10,401,427 +0.13(+1.76%)
May 23, 2016 7.343 7.371 7.257 7.314 9,297,415 -0.02(-0.29%)
May 20, 2016 7.350 7.439 7.314 7.335 11,789,228 +0.01(+0.10%)
May 19, 2016 7.328 7.414 7.221 7.328 15,797,600 -0.05(-0.68%)
May 18, 2016 6.991 7.386 6.984 7.378 21,719,020 +0.37(+5.32%)
May 17, 2016 6.984 7.099 6.934 7.006 15,222,177 -0.01(-0.10%)
May 16, 2016 6.955 7.041 6.912 7.013 8,817,485 +0.08(+1.14%)
May 13, 2016 7.077 7.170 6.898 6.934 14,128,947 -0.16(-2.22%)
May 12, 2016 7.170 7.249 7.056 7.092 12,012,021 -0.06(-0.80%)
May 11, 2016 7.135 7.235 7.125 7.149 9,471,676 -0.01(-0.20%)
May 10, 2016 7.092 7.178 7.070 7.163 8,316,408 +0.14(+2.04%)
May 09, 2016 7.084 7.127 6.984 7.020 11,377,682 -0.06(-0.91%)
May 06, 2016 7.020 7.095 7.002 7.084 17,905,404 +0.01(+0.10%)
May 05, 2016 7.077 7.149 7.020 7.077 13,818,650 +0.01(+0.10%)
May 04, 2016 7.099 7.170 6.980 7.070 19,784,300 -0.11(-1.50%)
May 03, 2016 7.185 7.185 7.092 7.178 12,268,463 -0.13(-1.77%)
May 02, 2016 7.271 7.321 7.170 7.307 13,678,881 +0.09(+1.29%)
Apr 29, 2016 7.214 7.264 7.149 7.214 23,391,092 -0.04(-0.59%)
Apr 28, 2016 7.321 7.371 7.228 7.257 10,816,338 -0.11(-1.46%)
Apr 27, 2016 7.328 7.414 7.292 7.364 11,188,476 +0.01(+0.10%)
Apr 26, 2016 7.321 7.407 7.242 7.357 12,652,640 +0.07(+0.98%)
Apr 25, 2016 7.328 7.339 7.192 7.285 15,251,165 -0.06(-0.88%)
Apr 22, 2016 7.350 7.407 7.285 7.350 17,786,306 +0.02(+0.29%)
Apr 21, 2016 7.321 7.429 7.278 7.328 10,966,932 -0.04(-0.58%)
Apr 20, 2016 7.228 7.421 7.178 7.371 23,180,752 +0.12(+1.68%)
Apr 19, 2016 7.156 7.271 7.142 7.249 15,310,911 +0.11(+1.51%)
Apr 18, 2016 7.070 7.199 7.049 7.142 11,530,236 +0.02(+0.30%)
Apr 15, 2016 7.178 7.192 7.070 7.120 12,454,210 -0.04(-0.60%)
Apr 14, 2016 7.084 7.249 7.077 7.163 15,712,224 +0.06(+0.91%)
Apr 13, 2016 6.934 7.127 6.898 7.099 17,111,864 +0.24(+3.45%)
Apr 12, 2016 6.755 6.884 6.719 6.862 15,030,071 +0.14(+2.03%)
Apr 11, 2016 6.697 6.826 6.697 6.726 16,347,683 +0.04(+0.54%)
Apr 08, 2016 6.719 6.812 6.654 6.690 11,323,083 +0.02(+0.32%)
Apr 07, 2016 6.798 6.833 6.611 6.669 21,706,194 -0.17(-2.52%)
Apr 06, 2016 6.819 6.849 6.697 6.841 18,627,182 +0.09(+1.38%)
Apr 05, 2016 6.726 6.841 6.704 6.747 20,588,166 -0.07(-1.05%)
Apr 04, 2016 6.884 6.891 6.783 6.819 15,392,226 -0.04(-0.52%)
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.