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 (%)
Dec 29, 2023 12.62 12.66 12.54 12.57 18,901,286 -0.09(-0.70%)
Dec 28, 2023 12.64 12.70 12.61 12.66 8,187,841 +0.01(+0.08%)
Dec 27, 2023 12.60 12.70 12.49 12.65 14,107,831 -0.03(-0.23%)
Dec 26, 2023 12.52 12.71 12.45 12.68 12,929,084 +0.17(+1.34%)
Dec 22, 2023 12.59 12.66 12.43 12.51 11,949,930 +0.02(+0.16%)
Dec 21, 2023 12.44 12.54 12.34 12.49 19,714,076 +0.17(+1.36%)
Dec 20, 2023 12.61 12.73 12.32 12.32 18,237,884 -0.31(-2.43%)
Dec 19, 2023 12.55 12.68 12.47 12.63 19,684,958 +0.09(+0.71%)
Dec 18, 2023 12.84 12.85 12.53 12.54 17,185,200 -0.17(-1.32%)
Dec 15, 2023 12.83 13.06 12.63 12.71 33,567,792 -0.16(-1.27%)
Dec 14, 2023 12.37 12.93 12.37 12.87 42,938,932 +0.83(+6.89%)
Dec 13, 2023 11.55 12.06 11.50 12.04 20,605,174 +0.47(+4.05%)
Dec 12, 2023 11.68 11.70 11.54 11.57 13,105,370 -0.10(-0.84%)
Dec 11, 2023 11.69 11.79 11.64 11.67 10,863,466 -0.04(-0.33%)
Dec 08, 2023 11.59 11.76 11.53 11.71 16,110,761 +0.13(+1.10%)
Dec 07, 2023 11.47 11.64 11.41 11.58 20,457,862 +0.16(+1.37%)
Dec 06, 2023 11.45 11.64 11.42 11.43 13,633,411 +0.06(+0.52%)
Dec 05, 2023 11.46 11.51 11.30 11.37 12,085,434 -0.14(-1.19%)
Dec 04, 2023 11.38 11.58 11.35 11.50 17,421,400 +0.04(+0.34%)
Dec 01, 2023 10.99 11.46 10.94 11.46 21,958,840 +0.47(+4.26%)
Nov 30, 2023 10.92 11.09 10.84 11.00 20,651,056 +0.13(+1.17%)
Nov 29, 2023 10.74 11.02 10.71 10.87 23,033,218 +0.21(+2.02%)
Nov 28, 2023 10.55 10.66 10.48 10.65 13,660,543 +0.11(+1.02%)
Nov 27, 2023 10.55 10.60 10.48 10.55 9,767,440 -0.08(-0.74%)
Nov 24, 2023 10.65 10.69 10.57 10.62 4,417,637 +0.01(+0.09%)
Nov 22, 2023 10.72 10.75 10.54 10.61 6,573,280 -0.03(-0.28%)
Nov 21, 2023 10.74 10.76 10.58 10.64 9,946,694 -0.17(-1.54%)
Nov 20, 2023 10.79 10.85 10.65 10.81 12,039,533 -0.01(-0.09%)
Nov 17, 2023 10.83 10.85 10.66 10.82 9,623,081 +0.17(+1.56%)
Nov 16, 2023 10.74 10.79 10.57 10.65 11,950,448 -0.09(-0.82%)
Nov 15, 2023 10.58 10.78 10.58 10.74 13,714,417 +0.18(+1.66%)
Nov 14, 2023 10.35 10.71 10.30 10.57 17,968,362 +0.58(+5.77%)
Nov 13, 2023 9.951 10.05 9.863 9.990 8,922,428 -0.04(-0.39%)
Nov 10, 2023 9.999 10.05 9.877 10.03 10,222,096 +0.08(+0.79%)
Nov 09, 2023 10.14 10.19 9.902 9.951 12,600,749 -0.17(-1.64%)
Nov 08, 2023 10.21 10.22 10.09 10.12 9,304,184 -0.08(-0.77%)
Nov 07, 2023 10.21 10.27 10.14 10.19 10,035,791 -0.06(-0.57%)
Nov 06, 2023 10.39 10.44 10.16 10.25 10,491,121 -0.12(-1.13%)
Nov 03, 2023 10.28 10.55 10.28 10.37 21,813,402 +0.27(+2.71%)
Nov 02, 2023 9.521 10.13 9.521 10.10 28,218,608 +0.69(+7.37%)
Nov 01, 2023 9.384 9.453 9.291 9.404 16,326,767 -0.02(-0.21%)
Oct 31, 2023 9.335 9.433 9.267 9.423 12,708,615 +0.09(+0.94%)
Oct 30, 2023 9.365 9.423 9.204 9.335 15,714,086 +0.12(+1.27%)
Oct 27, 2023 9.462 9.472 9.132 9.218 14,853,313 -0.26(-2.78%)
Oct 26, 2023 9.277 9.541 9.223 9.482 15,140,760 +0.23(+2.53%)
Oct 25, 2023 9.228 9.296 9.033 9.248 26,446,696 -0.06(-0.63%)
Oct 24, 2023 9.394 9.467 9.218 9.306 18,665,480 -0.04(-0.42%)
Oct 23, 2023 9.453 9.599 9.345 9.345 20,998,300 -0.07(-0.73%)
Oct 20, 2023 9.394 9.736 9.189 9.414 30,248,072 -0.38(-3.89%)
Oct 19, 2023 9.863 10.06 9.775 9.794 17,397,988 -0.08(-0.79%)
Oct 18, 2023 10.04 10.09 9.814 9.873 19,607,280 -0.26(-2.60%)
Oct 17, 2023 9.892 10.22 9.814 10.14 12,390,710 +0.20(+1.96%)
Oct 16, 2023 9.833 9.951 9.770 9.941 11,583,732 +0.22(+2.31%)
Oct 13, 2023 9.882 9.931 9.687 9.716 17,831,060 -0.08(-0.80%)
Oct 12, 2023 9.931 9.936 9.702 9.794 16,960,580 -0.13(-1.28%)
Oct 11, 2023 10.01 10.17 9.843 9.921 19,950,860 -0.08(-0.78%)
Oct 10, 2023 9.951 10.15 9.897 9.999 14,405,996 +0.17(+1.69%)
Oct 09, 2023 9.726 9.912 9.702 9.833 12,006,960 -0.05(-0.49%)
Oct 06, 2023 9.707 9.941 9.609 9.882 17,565,896 +0.09(+0.90%)
Oct 05, 2023 9.599 9.824 9.550 9.794 22,429,808 +0.14(+1.42%)
Oct 04, 2023 9.619 9.677 9.492 9.658 9,807,244 +0.04(+0.41%)
Oct 03, 2023 9.746 9.765 9.560 9.619 11,263,074 -0.18(-1.79%)
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.