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 (%)
Aug 31, 2015 7.626 7.704 7.577 7.676 8,966,759 +0.00(+0.00%)
Aug 28, 2015 7.633 7.700 7.580 7.676 13,657,893 +0.04(+0.46%)
Aug 27, 2015 7.521 7.645 7.472 7.641 18,733,322 +0.20(+2.65%)
Aug 26, 2015 7.352 7.451 7.211 7.444 17,651,430 +0.26(+3.62%)
Aug 25, 2015 7.549 7.567 7.183 7.183 20,235,688 -0.16(-2.20%)
Aug 24, 2015 7.345 7.591 7.035 7.345 24,548,320 -0.39(-5.09%)
Aug 21, 2015 7.880 7.915 7.739 7.739 17,646,538 -0.23(-2.83%)
Aug 20, 2015 8.098 8.119 7.964 7.964 11,101,493 -0.23(-2.75%)
Aug 19, 2015 8.323 8.330 8.189 8.189 15,475,345 -0.14(-1.69%)
Aug 18, 2015 8.274 8.344 8.274 8.330 10,283,473 +0.04(+0.42%)
Aug 17, 2015 8.224 8.358 8.168 8.295 12,229,401 -0.01(-0.08%)
Aug 14, 2015 8.203 8.316 8.168 8.302 9,083,041 +0.13(+1.55%)
Aug 13, 2015 8.084 8.196 8.056 8.175 11,181,610 +0.08(+0.96%)
Aug 12, 2015 8.161 8.210 7.971 8.098 14,023,607 -0.09(-1.12%)
Aug 11, 2015 8.302 8.330 8.154 8.189 14,906,247 -0.13(-1.61%)
Aug 10, 2015 8.175 8.323 8.175 8.323 10,159,777 +0.16(+1.98%)
Aug 07, 2015 8.239 8.288 8.112 8.161 13,658,712 -0.09(-1.11%)
Aug 06, 2015 8.316 8.326 8.214 8.253 7,989,795 -0.03(-0.34%)
Aug 05, 2015 8.232 8.330 8.217 8.281 12,413,695 +0.07(+0.86%)
Aug 04, 2015 8.253 8.323 8.203 8.210 11,055,117 -0.02(-0.26%)
Aug 03, 2015 8.232 8.239 8.148 8.232 11,683,266 +0.02(+0.26%)
Jul 31, 2015 8.288 8.288 8.196 8.210 12,630,924 -0.07(-0.85%)
Jul 30, 2015 8.217 8.281 8.196 8.281 11,696,124 +0.03(+0.34%)
Jul 29, 2015 8.232 8.281 8.182 8.253 14,023,691 +0.03(+0.34%)
Jul 28, 2015 8.232 8.253 8.154 8.224 10,328,858 +0.06(+0.78%)
Jul 27, 2015 8.232 8.253 8.147 8.161 10,214,639 -0.11(-1.36%)
Jul 24, 2015 8.295 8.330 8.224 8.274 13,012,639 +0.02(+0.26%)
Jul 23, 2015 8.288 8.372 8.196 8.253 18,281,894 +0.09(+1.12%)
Jul 22, 2015 8.168 8.224 8.129 8.161 18,807,988 +0.01(+0.17%)
Jul 21, 2015 8.210 8.246 8.119 8.147 11,196,019 -0.03(-0.34%)
Jul 20, 2015 8.126 8.196 8.112 8.175 11,574,418 +0.06(+0.69%)
Jul 17, 2015 8.119 8.126 8.027 8.119 9,880,995 -0.03(-0.35%)
Jul 16, 2015 8.154 8.196 8.126 8.147 8,442,378 +0.04(+0.43%)
Jul 15, 2015 8.091 8.165 8.035 8.112 12,758,601 +0.06(+0.79%)
Jul 14, 2015 7.971 8.063 7.922 8.049 9,162,058 +0.06(+0.70%)
Jul 13, 2015 7.957 7.999 7.922 7.992 8,214,541 +0.11(+1.34%)
Jul 10, 2015 7.901 7.936 7.823 7.887 9,594,758 +0.06(+0.81%)
Jul 09, 2015 7.873 7.894 7.784 7.823 11,046,228 +0.05(+0.63%)
Jul 08, 2015 7.767 7.852 7.746 7.774 13,605,772 -0.12(-1.52%)
Jul 07, 2015 7.957 7.985 7.795 7.894 12,324,590 -0.08(-1.06%)
Jul 06, 2015 7.887 8.013 7.838 7.978 10,072,450 -0.01(-0.09%)
Jul 02, 2015 8.070 7.985 7.985 7.985 9,218,282 -0.08(-1.05%)
Jul 01, 2015 8.049 8.077 8.003 8.070 11,924,433 +0.11(+1.41%)
Jun 30, 2015 7.964 8.027 7.880 7.957 14,488,842 +0.08(+0.98%)
Jun 29, 2015 7.943 8.027 7.866 7.880 11,940,056 -0.18(-2.27%)
Jun 26, 2015 8.084 8.101 8.042 8.063 15,870,075 +0.02(+0.26%)
Jun 25, 2015 8.182 8.217 8.035 8.042 19,737,500 -0.11(-1.30%)
Jun 24, 2015 8.210 8.246 8.126 8.147 8,339,511 -0.07(-0.86%)
Jun 23, 2015 8.161 8.239 8.158 8.217 7,645,484 +0.08(+0.95%)
Jun 22, 2015 8.056 8.147 8.042 8.140 12,175,722 +0.15(+1.85%)
Jun 19, 2015 8.070 8.105 7.992 7.992 16,161,548 -0.11(-1.30%)
Jun 18, 2015 7.985 8.119 7.964 8.098 19,443,166 +0.11(+1.32%)
Jun 17, 2015 8.112 8.119 7.992 7.992 10,941,712 -0.09(-1.13%)
Jun 16, 2015 7.999 8.091 7.992 8.084 7,717,982 +0.06(+0.70%)
Jun 15, 2015 8.013 8.091 7.964 8.027 10,811,624 -0.04(-0.44%)
Jun 12, 2015 8.035 8.077 8.014 8.063 10,749,385 +0.03(+0.35%)
Jun 11, 2015 8.007 8.073 7.979 8.035 9,387,485 +0.03(+0.35%)
Jun 10, 2015 8.000 8.084 7.986 8.007 17,271,428 +0.03(+0.44%)
Jun 09, 2015 7.902 8.014 7.867 7.972 16,828,988 +0.09(+1.11%)
Jun 08, 2015 7.923 7.979 7.881 7.884 19,529,158 -0.05(-0.66%)
Jun 05, 2015 7.888 7.937 7.825 7.937 13,323,014 +0.13(+1.61%)
Jun 04, 2015 7.867 7.898 7.797 7.811 12,782,097 -0.08(-0.98%)
Jun 03, 2015 7.825 7.888 7.804 7.888 13,723,479 +0.07(+0.90%)
Jun 02, 2015 7.727 7.839 7.713 7.818 10,639,089 +0.09(+1.18%)
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.