Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

14.03 -0.03 (-0.21%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 13, 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 (%)
Aug 31, 2016 7.166 7.231 7.115 7.231 30,832,352 +0.09(+1.21%)
Aug 30, 2016 7.050 7.144 7.050 7.144 11,948,889 +0.09(+1.33%)
Aug 29, 2016 7.007 7.130 6.985 7.050 20,452,250 +0.05(+0.72%)
Aug 26, 2016 6.993 7.011 6.906 7.000 20,784,474 +0.07(+0.94%)
Aug 25, 2016 6.877 6.985 6.855 6.935 29,593,554 +0.07(+0.95%)
Aug 24, 2016 6.957 7.014 6.863 6.870 32,862,542 -0.09(-1.35%)
Aug 23, 2016 6.993 7.007 6.928 6.964 24,182,276 -0.01(-0.10%)
Aug 22, 2016 6.870 6.978 6.834 6.971 19,369,662 +0.10(+1.47%)
Aug 19, 2016 6.841 6.906 6.812 6.870 30,262,112 +0.00(+0.00%)
Aug 18, 2016 6.978 7.032 6.855 6.870 138,051,456 -0.11(-1.55%)
Aug 17, 2016 6.949 7.079 6.949 6.978 28,490,208 +0.01(+0.21%)
Aug 16, 2016 6.964 7.007 6.899 6.964 57,859,084 -0.03(-0.41%)
Aug 15, 2016 6.848 7.007 6.834 6.993 6,727,493 +0.14(+2.11%)
Aug 12, 2016 6.870 6.877 6.790 6.848 7,112,989 -0.07(-0.94%)
Aug 11, 2016 6.928 6.935 6.863 6.913 9,042,656 +0.02(+0.31%)
Aug 10, 2016 7.022 7.029 6.877 6.892 7,143,547 -0.12(-1.65%)
Aug 09, 2016 7.029 7.058 6.985 7.007 7,098,935 -0.03(-0.41%)
Aug 08, 2016 7.087 7.115 7.014 7.036 9,073,541 -0.01(-0.10%)
Aug 05, 2016 6.819 7.043 6.776 7.043 8,778,370 +0.29(+4.28%)
Aug 04, 2016 6.747 6.819 6.733 6.754 8,838,621 -0.02(-0.32%)
Aug 03, 2016 6.704 6.805 6.697 6.776 9,919,839 +0.08(+1.19%)
Aug 02, 2016 6.762 6.805 6.650 6.697 13,081,281 -0.08(-1.17%)
Aug 01, 2016 6.892 6.920 6.769 6.776 14,309,443 -0.09(-1.26%)
Jul 29, 2016 6.798 6.881 6.798 6.863 10,640,586 +0.03(+0.42%)
Jul 28, 2016 6.769 6.863 6.704 6.834 10,316,554 +0.03(+0.42%)
Jul 27, 2016 6.776 6.888 6.776 6.805 11,189,323 +0.01(+0.11%)
Jul 26, 2016 6.718 6.805 6.675 6.798 10,269,572 +0.08(+1.18%)
Jul 25, 2016 6.689 6.747 6.675 6.718 10,396,981 +0.01(+0.22%)
Jul 22, 2016 6.574 6.718 6.574 6.704 8,571,555 +0.09(+1.31%)
Jul 21, 2016 6.624 6.743 6.581 6.617 17,146,314 -0.06(-0.87%)
Jul 20, 2016 6.697 6.754 6.624 6.675 11,713,542 -0.02(-0.32%)
Jul 19, 2016 6.711 6.754 6.660 6.697 10,641,506 -0.02(-0.32%)
Jul 18, 2016 6.697 6.733 6.660 6.718 8,740,396 +0.03(+0.43%)
Jul 15, 2016 6.725 6.725 6.653 6.689 8,025,491 +0.02(+0.33%)
Jul 14, 2016 6.675 6.740 6.646 6.668 10,639,982 +0.11(+1.65%)
Jul 13, 2016 6.581 6.631 6.503 6.559 9,024,225 -0.01(-0.22%)
Jul 12, 2016 6.501 6.595 6.465 6.574 12,167,612 +0.18(+2.82%)
Jul 11, 2016 6.379 6.426 6.357 6.393 9,233,514 +0.09(+1.49%)
Jul 08, 2016 6.292 6.371 6.198 6.299 19,690,092 +0.10(+1.63%)
Jul 07, 2016 6.147 6.256 6.111 6.198 16,562,484 +0.05(+0.82%)
Jul 05, 2016 6.292 6.299 6.097 6.147 19,615,028 -0.23(-3.62%)
Jul 01, 2016 6.422 6.379 6.379 6.379 17,556,862 -0.08(-1.23%)
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%)
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.