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

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2019 10.29 10.33 10.04 10.16 22,900,096 -0.19(-1.85%)
Jan 30, 2019 10.42 10.45 10.34 10.36 9,801,738 -0.05(-0.52%)
Jan 29, 2019 10.41 10.53 10.35 10.41 10,722,908 -0.01(-0.07%)
Jan 28, 2019 10.29 10.45 10.26 10.42 16,407,653 +0.02(+0.15%)
Jan 25, 2019 10.41 10.53 10.32 10.40 16,578,242 +0.08(+0.74%)
Jan 24, 2019 10.30 10.46 10.16 10.32 23,101,430 -0.08(-0.81%)
Jan 23, 2019 10.47 10.51 10.29 10.41 22,207,294 +0.03(+0.30%)
Jan 22, 2019 10.37 10.46 10.32 10.38 19,507,916 -0.05(-0.51%)
Jan 18, 2019 10.32 10.46 10.16 10.43 18,271,226 +0.18(+1.72%)
Jan 17, 2019 10.14 10.31 10.05 10.26 11,788,816 +0.07(+0.68%)
Jan 16, 2019 10.03 10.22 9.910 10.19 11,217,412 +0.30(+3.03%)
Jan 15, 2019 9.826 9.895 9.680 9.887 12,425,189 +0.04(+0.39%)
Jan 14, 2019 9.634 9.872 9.603 9.849 14,853,540 +0.15(+1.58%)
Jan 11, 2019 9.619 9.772 9.534 9.695 10,617,625 +0.05(+0.56%)
Jan 10, 2019 9.680 9.718 9.542 9.642 11,226,899 -0.07(-0.71%)
Jan 09, 2019 9.642 9.749 9.565 9.711 10,248,698 +0.08(+0.80%)
Jan 08, 2019 9.642 9.665 9.434 9.634 13,221,237 +0.09(+0.97%)
Jan 07, 2019 9.450 9.672 9.373 9.542 12,411,736 +0.04(+0.40%)
Jan 04, 2019 9.419 9.519 9.365 9.503 14,499,009 +0.26(+2.82%)
Jan 03, 2019 9.258 9.419 9.212 9.242 11,681,272 -0.08(-0.82%)
Jan 02, 2019 9.043 9.334 8.997 9.319 13,528,628 +0.17(+1.85%)
Dec 31, 2018 9.143 9.273 8.997 9.150 16,450,317 +0.02(+0.25%)
Dec 28, 2018 9.127 9.239 9.020 9.127 15,868,403 +0.06(+0.68%)
Dec 27, 2018 8.905 9.066 8.759 9.066 17,600,724 +0.02(+0.17%)
Dec 26, 2018 8.697 9.058 8.536 9.050 16,378,024 +0.38(+4.43%)
Dec 24, 2018 8.805 8.905 8.598 8.667 13,622,294 -0.23(-2.59%)
Dec 21, 2018 8.851 9.035 8.812 8.897 56,826,476 +0.00(+0.00%)
Dec 20, 2018 8.774 9.012 8.759 8.897 24,692,560 +0.07(+0.78%)
Dec 19, 2018 9.035 9.196 8.782 8.828 25,927,974 -0.20(-2.21%)
Dec 18, 2018 9.189 9.265 8.974 9.027 18,419,772 -0.11(-1.18%)
Dec 17, 2018 9.204 9.327 9.112 9.135 19,758,536 -0.10(-1.08%)
Dec 14, 2018 9.356 9.500 9.220 9.235 17,621,058 -0.18(-1.93%)
Dec 13, 2018 9.690 9.720 9.364 9.417 18,265,054 -0.24(-2.44%)
Dec 12, 2018 9.819 9.895 9.607 9.652 21,974,340 -0.03(-0.31%)
Dec 11, 2018 10.00 10.05 9.629 9.682 15,935,198 -0.20(-2.00%)
Dec 10, 2018 10.15 10.16 9.743 9.880 14,452,283 -0.30(-2.98%)
Dec 07, 2018 10.31 10.46 10.15 10.18 23,815,378 -0.16(-1.54%)
Dec 06, 2018 10.22 10.38 9.986 10.34 31,709,560 -0.04(-0.37%)
Dec 04, 2018 10.93 10.96 10.32 10.38 22,762,938 -0.61(-5.52%)
Dec 03, 2018 11.24 11.27 10.91 10.99 19,182,186 -0.08(-0.75%)
Nov 30, 2018 10.96 11.12 10.96 11.07 16,618,169 +0.07(+0.62%)
Nov 29, 2018 10.99 11.12 10.91 11.00 10,995,140 -0.14(-1.23%)
Nov 28, 2018 11.14 11.21 10.96 11.14 13,162,598 +0.04(+0.34%)
Nov 27, 2018 11.18 11.25 11.04 11.10 13,171,768 -0.09(-0.81%)
Nov 26, 2018 11.10 11.28 11.10 11.19 10,140,593 +0.21(+1.93%)
Nov 23, 2018 10.89 11.06 10.83 10.98 5,669,154 +0.04(+0.35%)
Nov 21, 2018 10.94 10.94 10.94 0 -0.11(-1.03%)
Nov 20, 2018 11.18 11.22 10.99 11.06 15,844,966 -0.20(-1.82%)
Nov 19, 2018 11.25 11.36 11.10 11.26 15,792,751 +0.04(+0.34%)
Nov 16, 2018 11.14 11.34 11.08 11.22 22,795,622 +0.01(+0.07%)
Nov 15, 2018 10.90 11.22 10.74 11.22 23,709,770 +0.24(+2.21%)
Nov 14, 2018 11.18 11.19 10.73 10.97 18,504,102 -0.13(-1.16%)
Nov 13, 2018 11.03 11.22 11.02 11.10 14,621,893 +0.05(+0.41%)
Nov 12, 2018 11.10 11.19 11.04 11.06 10,224,176 -0.08(-0.68%)
Nov 09, 2018 11.15 11.26 11.04 11.13 14,972,298 -0.05(-0.41%)
Nov 08, 2018 11.08 11.28 11.05 11.18 12,920,492 +0.05(+0.48%)
Nov 07, 2018 11.11 11.22 10.91 11.12 14,726,933 +0.05(+0.48%)
Nov 06, 2018 10.90 11.22 10.87 11.07 14,935,075 +0.17(+1.53%)
Nov 05, 2018 10.85 10.97 10.80 10.90 14,315,452 +0.06(+0.56%)
Nov 02, 2018 10.87 11.03 10.68 10.84 22,210,624 -0.07(-0.63%)
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.