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 30, 2016 9.073 9.146 9.029 9.051 23,531,368 +0.13(+1.47%)
Nov 29, 2016 8.884 8.993 8.855 8.920 16,654,378 +0.01(+0.16%)
Nov 28, 2016 9.037 9.138 8.869 8.906 15,658,908 -0.22(-2.39%)
Nov 25, 2016 9.204 9.207 9.102 9.124 5,872,353 -0.04(-0.40%)
Nov 23, 2016 9.160 9.160 9.160 0 +0.07(+0.72%)
Nov 22, 2016 9.146 9.146 9.008 9.095 19,757,132 +0.06(+0.64%)
Nov 21, 2016 9.146 9.153 9.022 9.037 20,613,090 -0.04(-0.48%)
Nov 18, 2016 8.935 9.109 8.913 9.080 26,885,892 +0.20(+2.21%)
Nov 17, 2016 8.702 8.913 8.644 8.884 23,681,266 +0.22(+2.51%)
Nov 16, 2016 8.593 8.702 8.554 8.666 22,863,964 -0.02(-0.25%)
Nov 15, 2016 8.666 8.688 8.455 8.688 33,974,136 +0.00(+0.00%)
Nov 14, 2016 8.601 8.862 8.579 8.688 33,869,280 +0.19(+2.22%)
Nov 11, 2016 8.412 8.535 8.350 8.499 23,059,934 +0.07(+0.86%)
Nov 10, 2016 8.012 8.470 8.005 8.426 35,781,816 +0.50(+6.32%)
Nov 09, 2016 7.591 7.969 7.526 7.925 36,231,760 +0.48(+6.44%)
Nov 08, 2016 7.656 7.656 7.359 7.446 22,070,544 -0.15(-1.91%)
Nov 07, 2016 7.547 7.664 7.547 7.591 16,529,553 +0.21(+2.85%)
Nov 04, 2016 7.453 7.518 7.315 7.380 16,826,806 -0.07(-0.88%)
Nov 03, 2016 7.504 7.547 7.402 7.446 23,650,454 -0.06(-0.77%)
Nov 02, 2016 7.649 7.664 7.438 7.504 25,408,052 -0.17(-2.18%)
Nov 01, 2016 7.736 7.780 7.584 7.671 22,396,110 -0.03(-0.38%)
Oct 31, 2016 7.635 7.733 7.635 7.700 20,170,870 +0.03(+0.38%)
Oct 28, 2016 7.816 7.831 7.606 7.671 16,309,693 -0.14(-1.77%)
Oct 27, 2016 7.831 7.889 7.744 7.809 22,297,722 +0.04(+0.47%)
Oct 26, 2016 7.438 7.831 7.431 7.773 39,496,940 +0.37(+5.00%)
Oct 25, 2016 7.337 7.435 7.293 7.402 15,604,496 +0.07(+0.89%)
Oct 24, 2016 7.373 7.388 7.315 7.337 9,477,406 +0.03(+0.40%)
Oct 21, 2016 7.250 7.344 7.228 7.308 16,339,384 -0.06(-0.79%)
Oct 20, 2016 7.271 7.388 7.257 7.366 12,368,589 +0.08(+1.10%)
Oct 19, 2016 7.148 7.311 7.119 7.286 18,469,136 +0.17(+2.35%)
Oct 18, 2016 7.083 7.126 7.010 7.119 10,225,936 +0.10(+1.45%)
Oct 17, 2016 7.148 7.162 7.010 7.017 10,812,392 -0.12(-1.63%)
Oct 14, 2016 7.141 7.221 7.097 7.133 10,256,684 +0.07(+1.03%)
Oct 13, 2016 7.155 7.206 6.952 7.061 20,865,578 -0.18(-2.51%)
Oct 12, 2016 7.300 7.329 7.228 7.242 8,351,929 -0.04(-0.50%)
Oct 11, 2016 7.300 7.395 7.206 7.279 14,344,926 -0.10(-1.38%)
Oct 10, 2016 7.417 7.468 7.380 7.380 8,088,180 -0.01(-0.10%)
Oct 07, 2016 7.388 7.446 7.286 7.388 12,247,209 +0.01(+0.10%)
Oct 06, 2016 7.359 7.424 7.333 7.380 13,397,165 +0.01(+0.20%)
Oct 05, 2016 7.213 7.409 7.184 7.366 14,792,037 +0.19(+2.63%)
Oct 04, 2016 7.162 7.242 7.104 7.177 11,150,517 +0.06(+0.82%)
Oct 03, 2016 7.141 7.199 7.075 7.119 11,410,612 -0.04(-0.61%)
Sep 30, 2016 7.104 7.206 7.046 7.162 14,043,832 +0.11(+1.54%)
Sep 29, 2016 7.206 7.235 7.028 7.053 11,184,344 -0.15(-2.12%)
Sep 28, 2016 7.199 7.206 7.075 7.206 15,985,199 +0.13(+1.85%)
Sep 27, 2016 6.974 7.075 6.915 7.075 12,649,824 +0.09(+1.35%)
Sep 26, 2016 7.133 7.155 6.981 6.981 11,027,851 -0.21(-2.93%)
Sep 23, 2016 7.162 7.242 7.126 7.191 12,749,675 +0.01(+0.20%)
Sep 22, 2016 7.126 7.184 7.115 7.177 17,202,236 +0.11(+1.54%)
Sep 21, 2016 7.083 7.104 6.974 7.068 15,426,121 +0.01(+0.21%)
Sep 20, 2016 7.090 7.112 6.999 7.053 12,325,397 -0.01(-0.10%)
Sep 19, 2016 7.104 7.141 7.010 7.061 14,513,219 -0.01(-0.10%)
Sep 16, 2016 7.053 7.075 6.988 7.068 25,599,652 -0.04(-0.61%)
Sep 15, 2016 7.075 7.170 7.053 7.112 18,596,934 +0.04(+0.62%)
Sep 14, 2016 7.140 7.147 7.025 7.068 30,152,214 -0.06(-0.81%)
Sep 13, 2016 7.155 7.158 7.036 7.126 14,510,209 -0.09(-1.20%)
Sep 12, 2016 6.989 7.219 6.989 7.212 20,306,494 +0.10(+1.42%)
Sep 09, 2016 7.140 7.183 7.118 7.111 18,703,298 -0.02(-0.30%)
Sep 08, 2016 7.147 7.162 7.061 7.133 16,480,754 -0.01(-0.10%)
Sep 07, 2016 7.082 7.169 7.043 7.140 13,909,291 +0.03(+0.41%)
Sep 06, 2016 7.219 7.227 7.046 7.111 20,059,630 -0.12(-1.60%)
Sep 02, 2016 7.212 7.227 7.227 7.227 12,465,919 +0.04(+0.60%)
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.