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

Huntington Bancshares (NQ: HBAN )

13.55 -0.03 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 6.855 6.912 6.769 6.841 17,213,638 -0.04(-0.52%)
Mar 30, 2016 6.869 6.955 6.812 6.877 13,923,819 +0.04(+0.63%)
Mar 29, 2016 6.798 6.841 6.701 6.833 17,678,384 +0.00(+0.00%)
Mar 28, 2016 6.884 6.927 6.798 6.833 12,723,422 -0.04(-0.63%)
Mar 24, 2016 6.833 6.877 6.877 6.877 10,211,698 -0.03(-0.42%)
Mar 23, 2016 6.941 6.970 6.884 6.905 13,867,692 -0.05(-0.72%)
Mar 22, 2016 6.891 7.031 6.848 6.955 13,808,480 +0.01(+0.10%)
Mar 21, 2016 6.920 7.020 6.884 6.948 15,127,885 +0.01(+0.21%)
Mar 18, 2016 6.884 7.041 6.826 6.934 20,642,926 +0.09(+1.26%)
Mar 17, 2016 6.790 6.877 6.676 6.848 17,839,300 +0.05(+0.74%)
Mar 16, 2016 6.877 6.977 6.744 6.798 14,959,039 -0.08(-1.15%)
Mar 15, 2016 6.834 6.912 6.823 6.877 11,426,611 -0.06(-0.82%)
Mar 14, 2016 6.983 7.019 6.877 6.933 12,428,469 -0.06(-0.81%)
Mar 11, 2016 6.862 6.998 6.820 6.990 19,633,118 +0.20(+2.94%)
Mar 10, 2016 6.727 6.848 6.620 6.791 19,747,792 +0.14(+2.14%)
Mar 09, 2016 6.720 6.741 6.617 6.649 17,872,432 -0.01(-0.11%)
Mar 08, 2016 6.727 6.805 6.613 6.656 15,310,348 -0.16(-2.40%)
Mar 07, 2016 6.812 6.912 6.798 6.820 12,779,623 -0.06(-0.93%)
Mar 04, 2016 6.855 6.948 6.820 6.884 18,343,388 +0.05(+0.73%)
Mar 03, 2016 6.642 6.855 6.613 6.834 25,348,520 +0.22(+3.34%)
Mar 02, 2016 6.521 6.642 6.521 6.613 22,178,900 +0.08(+1.20%)
Mar 01, 2016 6.300 6.549 6.264 6.535 20,178,508 +0.31(+4.91%)
Feb 29, 2016 6.314 6.350 6.186 6.229 19,901,556 -0.14(-2.23%)
Feb 26, 2016 6.200 6.400 6.200 6.371 20,570,790 +0.22(+3.59%)
Feb 25, 2016 6.115 6.179 6.072 6.150 19,395,336 +0.07(+1.17%)
Feb 24, 2016 6.015 6.129 5.965 6.079 29,406,040 -0.05(-0.81%)
Feb 23, 2016 6.314 6.328 6.086 6.129 11,501,410 -0.16(-2.60%)
Feb 22, 2016 6.236 6.307 6.207 6.293 14,457,934 +0.12(+1.96%)
Feb 19, 2016 6.037 6.179 5.987 6.172 20,098,766 +0.11(+1.76%)
Feb 18, 2016 6.250 6.279 5.987 6.065 33,278,066 -0.18(-2.85%)
Feb 17, 2016 6.328 6.400 6.207 6.243 17,873,842 +0.02(+0.34%)
Feb 16, 2016 6.122 6.321 6.045 6.222 22,058,764 +0.21(+3.55%)
Feb 12, 2016 5.809 6.008 6.008 6.008 18,727,014 +0.31(+5.43%)
Feb 11, 2016 5.823 5.823 5.656 5.698 26,350,762 -0.26(-4.36%)
Feb 10, 2016 6.065 6.122 5.930 5.958 17,703,846 -0.06(-0.95%)
Feb 09, 2016 5.901 6.086 5.887 6.015 23,105,192 +0.03(+0.48%)
Feb 08, 2016 6.051 6.065 5.873 5.987 18,871,482 -0.12(-1.98%)
Feb 05, 2016 6.186 6.264 6.072 6.108 22,456,228 -0.06(-1.04%)
Feb 04, 2016 6.037 6.257 6.037 6.172 28,143,020 +0.11(+1.76%)
Feb 03, 2016 6.022 6.101 5.787 6.065 30,910,584 +0.08(+1.31%)
Feb 02, 2016 6.079 6.079 5.944 5.987 30,508,314 -0.16(-2.66%)
Feb 01, 2016 6.093 6.214 6.029 6.150 26,388,100 +0.04(+0.70%)
Jan 29, 2016 6.051 6.108 5.994 6.108 22,995,224 +0.07(+1.18%)
Jan 28, 2016 5.944 6.079 5.894 6.037 39,305,916 +0.16(+2.66%)
Jan 27, 2016 5.772 6.051 5.723 5.880 52,607,572 +0.15(+2.61%)
Jan 26, 2016 5.859 5.965 5.574 5.730 124,117,520 -0.53(-8.52%)
Jan 25, 2016 6.471 6.506 6.257 6.264 100,147,624 -0.25(-3.83%)
Jan 22, 2016 6.473 6.570 6.449 6.513 18,059,538 +0.11(+1.67%)
Jan 21, 2016 6.222 6.670 6.101 6.407 30,494,248 -0.19(-2.81%)
Jan 20, 2016 6.592 6.634 6.421 6.592 36,466,064 -0.16(-2.32%)
Jan 19, 2016 6.962 6.962 6.706 6.748 14,585,130 -0.07(-1.04%)
Jan 15, 2016 6.798 6.820 6.820 6.820 20,213,414 -0.19(-2.74%)
Jan 14, 2016 6.990 7.062 6.799 7.012 19,136,574 +0.07(+1.03%)
Jan 13, 2016 7.275 7.294 6.919 6.941 21,667,836 -0.31(-4.22%)
Jan 12, 2016 7.247 7.268 7.097 7.247 16,821,800 +0.06(+0.79%)
Jan 11, 2016 7.218 7.254 7.104 7.190 17,919,782 +0.04(+0.50%)
Jan 08, 2016 7.403 7.403 7.133 7.154 16,926,508 -0.13(-1.76%)
Jan 07, 2016 7.346 7.432 7.247 7.282 18,340,810 -0.23(-3.03%)
Jan 06, 2016 7.482 7.581 7.457 7.510 10,622,447 -0.12(-1.59%)
Jan 05, 2016 7.660 7.695 7.581 7.631 13,386,431 +0.01(+0.19%)
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.