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 (%)
May 31, 2013 5.274 5.294 5.187 5.187 13,646,094 -0.09(-1.77%)
May 30, 2013 5.154 5.321 5.154 5.281 0 +0.12(+2.33%)
May 29, 2013 5.040 5.181 5.040 5.161 16,736,090 +0.06(+1.18%)
May 28, 2013 5.100 5.141 5.087 5.100 15,122,905 +0.05(+1.06%)
May 24, 2013 4.980 5.054 4.980 5.047 0 +0.01(+0.27%)
May 23, 2013 5.020 5.054 4.973 5.033 0 -0.03(-0.53%)
May 22, 2013 5.147 5.228 5.033 5.060 18,420,848 -0.09(-1.69%)
May 21, 2013 5.154 5.187 5.120 5.147 0 -0.03(-0.52%)
May 20, 2013 5.154 5.207 5.147 5.174 0 -0.01(-0.13%)
May 17, 2013 5.141 5.187 5.120 5.181 0 +0.10(+1.98%)
May 16, 2013 5.141 5.147 5.067 5.080 18,252,950 -0.07(-1.43%)
May 15, 2013 5.141 5.228 5.127 5.154 0 +0.14(+2.80%)
May 13, 2013 5.013 5.033 4.973 5.013 9,343,463 +0.00(+0.00%)
May 10, 2013 5.013 5.020 4.973 5.013 0 +0.04(+0.81%)
May 09, 2013 5.007 5.020 4.966 4.973 0 -0.02(-0.40%)
May 08, 2013 4.987 5.007 4.940 4.993 0 +0.00(+0.00%)
May 07, 2013 4.913 5.000 4.900 4.993 14,184,768 +0.09(+1.77%)
May 06, 2013 4.879 4.920 4.859 4.906 10,954,577 +0.04(+0.83%)
May 03, 2013 4.819 4.866 4.766 4.866 0 +0.10(+2.11%)
May 02, 2013 4.732 4.799 4.719 4.766 0 +0.04(+0.85%)
May 01, 2013 4.786 4.813 4.726 4.726 0 -0.07(-1.53%)
Apr 30, 2013 4.779 4.806 4.752 4.799 0 +0.03(+0.56%)
Apr 29, 2013 4.786 4.792 4.759 4.772 7,125,896 +0.01(+0.28%)
Apr 26, 2013 4.766 4.766 4.732 4.759 8,654,330 +0.00(+0.00%)
Apr 25, 2013 4.779 4.813 4.752 4.759 11,506,801 +0.01(+0.21%)
Apr 24, 2013 4.732 4.752 4.699 4.749 0 +0.02(+0.50%)
Apr 23, 2013 4.692 4.736 4.665 4.726 19,563,120 +0.06(+1.22%)
Apr 22, 2013 4.685 4.705 4.639 4.669 10,503,794 -0.02(-0.36%)
Apr 19, 2013 4.625 4.699 4.578 4.685 15,026,059 +0.09(+2.04%)
Apr 18, 2013 4.652 4.679 4.565 4.592 23,816,224 -0.10(-2.07%)
Apr 17, 2013 4.779 4.813 4.639 4.689 27,835,188 -0.14(-2.98%)
Apr 16, 2013 4.859 4.866 4.786 4.833 20,145,406 +0.05(+0.98%)
Apr 15, 2013 4.906 4.940 4.786 4.786 16,959,880 -0.16(-3.25%)
Apr 12, 2013 4.973 5.000 4.920 4.946 12,159,817 -0.05(-1.07%)
Apr 11, 2013 4.993 5.027 4.960 5.000 18,576,904 +0.01(+0.27%)
Apr 10, 2013 4.973 5.020 4.973 4.987 12,129,638 +0.04(+0.81%)
Apr 09, 2013 4.940 4.973 4.906 4.946 9,576,923 +0.03(+0.54%)
Apr 08, 2013 4.839 4.940 4.803 4.920 12,985,516 +0.09(+1.94%)
Apr 05, 2013 4.779 4.843 4.752 4.826 15,665,267 -0.03(-0.55%)
Apr 04, 2013 4.813 4.859 4.786 4.853 9,952,456 +0.04(+0.83%)
Apr 03, 2013 4.866 4.900 4.779 4.813 12,666,918 -0.05(-1.10%)
Apr 02, 2013 4.906 4.926 4.859 4.866 9,968,436 -0.04(-0.82%)
Apr 01, 2013 4.953 4.980 4.893 4.906 9,423,133 -0.03(-0.54%)
Mar 28, 2013 4.966 4.993 4.926 4.933 9,542,868 -0.03(-0.54%)
Mar 27, 2013 4.953 4.980 4.926 4.960 7,818,802 -0.04(-0.80%)
Mar 26, 2013 4.960 5.007 4.926 5.000 14,020,270 +0.08(+1.63%)
Mar 25, 2013 4.960 4.966 4.900 4.920 13,462,590 -0.02(-0.41%)
Mar 22, 2013 4.987 5.007 4.913 4.940 34,026,320 -0.05(-0.94%)
Mar 21, 2013 4.993 5.040 4.966 4.987 11,878,533 -0.03(-0.67%)
Mar 20, 2013 5.020 5.040 4.993 5.020 12,111,619 +0.01(+0.27%)
Mar 19, 2013 5.007 5.027 4.960 5.007 16,445,116 +0.03(+0.67%)
Mar 18, 2013 4.940 5.013 4.879 4.973 11,447,432 -0.05(-1.05%)
Mar 15, 2013 5.020 5.054 4.987 5.026 22,099,128 +0.01(+0.19%)
Mar 14, 2013 4.993 5.020 4.973 5.017 18,480,890 +0.04(+0.87%)
Mar 13, 2013 4.907 4.973 4.897 4.973 11,762,637 +0.06(+1.22%)
Mar 12, 2013 4.913 4.947 4.887 4.913 12,661,714 -0.01(-0.27%)
Mar 11, 2013 4.880 4.947 4.853 4.927 12,992,702 +0.03(+0.54%)
Mar 08, 2013 4.940 4.967 4.873 4.900 13,481,040 +0.01(+0.27%)
Mar 07, 2013 4.813 4.900 4.793 4.887 16,836,358 +0.08(+1.66%)
Mar 06, 2013 4.807 4.827 4.787 4.807 12,324,703 +0.03(+0.56%)
Mar 05, 2013 4.813 4.827 4.734 4.780 24,651,254 -0.02(-0.42%)
Mar 04, 2013 4.680 4.813 4.674 4.800 15,222,434 +0.09(+1.98%)
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.