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, 2017 9.930 9.989 9.820 9.842 14,721,078 -0.15(-1.47%)
Mar 30, 2017 9.702 10.01 9.680 9.989 13,228,392 +0.27(+2.80%)
Mar 29, 2017 9.717 9.794 9.651 9.717 17,746,596 +0.00(+0.00%)
Mar 28, 2017 9.518 9.773 9.518 9.717 14,466,622 +0.15(+1.54%)
Mar 27, 2017 9.335 9.570 9.232 9.570 22,514,802 -0.07(-0.69%)
Mar 24, 2017 9.651 9.680 9.540 9.636 17,963,936 +0.07(+0.69%)
Mar 23, 2017 9.364 9.673 9.357 9.570 32,898,778 +0.18(+1.88%)
Mar 22, 2017 9.261 9.548 9.092 9.393 25,658,626 +0.06(+0.63%)
Mar 21, 2017 9.937 10.03 9.313 9.335 29,195,888 -0.60(-6.07%)
Mar 20, 2017 10.08 10.11 9.923 9.937 12,664,780 -0.15(-1.53%)
Mar 17, 2017 10.23 10.27 10.03 10.09 35,466,176 -0.14(-1.36%)
Mar 16, 2017 10.28 10.30 10.16 10.23 13,693,219 +0.05(+0.50%)
Mar 15, 2017 10.33 10.38 10.11 10.18 17,920,684 -0.11(-1.07%)
Mar 14, 2017 10.33 10.33 10.15 10.29 10,404,928 -0.10(-0.91%)
Mar 13, 2017 10.36 10.41 10.29 10.38 8,625,773 +0.01(+0.14%)
Mar 10, 2017 10.48 10.49 10.23 10.37 14,156,873 -0.01(-0.14%)
Mar 09, 2017 10.41 10.48 10.33 10.38 13,490,476 +0.02(+0.21%)
Mar 08, 2017 10.51 10.54 10.33 10.36 12,205,856 -0.04(-0.42%)
Mar 07, 2017 10.64 10.64 10.37 10.41 8,913,461 -0.05(-0.49%)
Mar 06, 2017 10.40 10.51 10.36 10.46 9,567,500 -0.07(-0.62%)
Mar 03, 2017 10.45 10.57 10.43 10.52 8,122,971 +0.08(+0.77%)
Mar 02, 2017 10.77 10.77 10.44 10.44 10,902,182 -0.27(-2.52%)
Mar 01, 2017 10.58 10.77 10.57 10.71 14,220,796 +0.38(+3.68%)
Feb 28, 2017 10.36 10.38 10.22 10.33 13,305,325 -0.05(-0.49%)
Feb 27, 2017 10.35 10.40 10.30 10.38 6,627,291 +0.02(+0.21%)
Feb 24, 2017 10.23 10.36 10.19 10.36 11,959,649 +0.00(+0.00%)
Feb 23, 2017 10.39 10.41 10.27 10.36 8,228,426 -0.01(-0.07%)
Feb 22, 2017 10.29 10.42 10.29 10.37 7,645,469 +0.00(+0.00%)
Feb 21, 2017 10.38 10.48 10.30 10.37 10,834,966 +0.04(+0.43%)
Feb 17, 2017 10.33 10.33 10.33 0 -0.03(-0.28%)
Feb 16, 2017 10.36 10.41 10.25 10.36 8,690,972 -0.04(-0.35%)
Feb 15, 2017 10.41 10.44 10.30 10.39 11,676,766 +0.07(+0.71%)
Feb 14, 2017 10.11 10.33 10.04 10.32 13,828,008 +0.23(+2.24%)
Feb 13, 2017 10.03 10.19 10.01 10.09 16,389,031 +0.14(+1.40%)
Feb 10, 2017 9.931 9.983 9.866 9.953 9,390,660 +0.05(+0.52%)
Feb 09, 2017 9.844 9.946 9.771 9.902 10,714,601 +0.11(+1.12%)
Feb 08, 2017 9.785 9.800 9.646 9.793 14,013,366 -0.06(-0.59%)
Feb 07, 2017 9.917 9.931 9.800 9.851 17,943,550 -0.04(-0.37%)
Feb 06, 2017 9.844 9.953 9.793 9.888 9,990,205 -0.06(-0.59%)
Feb 03, 2017 9.800 9.990 9.734 9.946 22,666,678 +0.27(+2.79%)
Feb 02, 2017 9.778 9.818 9.617 9.676 16,707,177 -0.19(-1.93%)
Feb 01, 2017 10.01 10.15 9.829 9.866 13,328,128 -0.02(-0.22%)
Jan 31, 2017 9.880 9.997 9.778 9.888 16,393,084 -0.07(-0.66%)
Jan 30, 2017 10.00 10.01 9.796 9.953 11,702,235 -0.12(-1.16%)
Jan 27, 2017 10.22 10.24 10.00 10.07 13,908,791 -0.17(-1.64%)
Jan 26, 2017 10.31 10.36 10.21 10.24 23,023,950 -0.01(-0.07%)
Jan 25, 2017 9.939 10.26 9.829 10.25 24,994,498 +0.56(+5.81%)
Jan 24, 2017 9.581 9.720 9.537 9.683 19,424,154 +0.14(+1.45%)
Jan 23, 2017 9.559 9.632 9.467 9.544 13,818,065 -0.04(-0.46%)
Jan 20, 2017 9.551 9.676 9.508 9.588 10,698,072 +0.08(+0.85%)
Jan 19, 2017 9.654 9.712 9.464 9.508 13,881,537 -0.10(-1.06%)
Jan 18, 2017 9.508 9.617 9.398 9.610 16,776,339 +0.15(+1.54%)
Jan 17, 2017 9.749 9.763 9.449 9.464 17,189,388 -0.38(-3.86%)
Jan 13, 2017 9.844 9.844 9.844 0 +0.11(+1.13%)
Jan 12, 2017 9.727 9.822 9.603 9.734 11,700,184 -0.09(-0.89%)
Jan 11, 2017 9.741 9.895 9.679 9.822 15,405,163 +0.08(+0.83%)
Jan 10, 2017 9.756 9.836 9.712 9.741 17,935,810 +0.01(+0.08%)
Jan 09, 2017 9.654 9.778 9.588 9.734 25,721,880 +0.02(+0.23%)
Jan 06, 2017 9.763 9.851 9.661 9.712 16,471,583 +0.02(+0.23%)
Jan 05, 2017 9.822 9.924 9.617 9.690 17,017,242 -0.16(-1.63%)
Jan 04, 2017 9.734 9.902 9.734 9.851 16,423,090 +0.12(+1.20%)
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.