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 (%)
Nov 30, 2023 10.78 10.95 10.70 10.86 20,913,104 +0.13(+1.17%)
Nov 29, 2023 10.61 10.88 10.58 10.73 23,325,494 +0.21(+2.02%)
Nov 28, 2023 10.41 10.53 10.35 10.52 13,833,886 +0.11(+1.02%)
Nov 27, 2023 10.41 10.46 10.35 10.41 9,891,382 -0.08(-0.73%)
Nov 24, 2023 10.52 10.56 10.43 10.49 4,473,694 +0.01(+0.09%)
Nov 22, 2023 10.59 10.62 10.40 10.48 6,656,691 -0.03(-0.27%)
Nov 21, 2023 10.61 10.63 10.44 10.51 10,072,911 -0.16(-1.54%)
Nov 20, 2023 10.66 10.71 10.52 10.67 12,192,306 -0.01(-0.09%)
Nov 17, 2023 10.69 10.71 10.53 10.68 9,745,191 +0.16(+1.56%)
Nov 16, 2023 10.61 10.65 10.43 10.52 12,102,091 -0.09(-0.82%)
Nov 15, 2023 10.44 10.65 10.44 10.61 13,888,444 +0.17(+1.66%)
Nov 14, 2023 10.22 10.57 10.17 10.43 18,196,368 +0.57(+5.77%)
Nov 13, 2023 9.826 9.922 9.739 9.865 9,035,648 -0.04(-0.39%)
Nov 10, 2023 9.874 9.922 9.754 9.903 10,351,808 +0.08(+0.79%)
Nov 09, 2023 10.01 10.07 9.778 9.826 12,760,644 -0.16(-1.64%)
Nov 08, 2023 10.09 10.10 9.961 9.990 9,422,248 -0.08(-0.77%)
Nov 07, 2023 10.09 10.14 10.01 10.07 10,163,138 -0.06(-0.57%)
Nov 06, 2023 10.26 10.31 10.03 10.12 10,624,247 -0.12(-1.13%)
Nov 03, 2023 10.15 10.41 10.15 10.24 22,090,198 +0.27(+2.71%)
Nov 02, 2023 9.402 10.000 9.402 9.971 28,576,682 +0.68(+7.37%)
Nov 01, 2023 9.267 9.334 9.175 9.286 16,533,943 -0.02(-0.21%)
Oct 31, 2023 9.218 9.315 9.151 9.305 12,869,879 +0.09(+0.94%)
Oct 30, 2023 9.247 9.305 9.088 9.218 15,913,487 +0.12(+1.27%)
Oct 27, 2023 9.344 9.353 9.018 9.103 15,041,791 -0.26(-2.78%)
Oct 26, 2023 9.161 9.421 9.108 9.363 15,332,886 +0.23(+2.53%)
Oct 25, 2023 9.112 9.180 8.920 9.132 26,782,288 -0.06(-0.63%)
Oct 24, 2023 9.276 9.349 9.103 9.190 18,902,332 -0.04(-0.42%)
Oct 23, 2023 9.334 9.479 9.228 9.228 21,264,754 -0.07(-0.73%)
Oct 20, 2023 9.276 9.614 9.074 9.296 30,631,898 -0.38(-3.89%)
Oct 19, 2023 9.739 9.932 9.652 9.672 17,618,756 -0.08(-0.79%)
Oct 18, 2023 9.913 9.961 9.691 9.749 19,856,084 -0.26(-2.60%)
Oct 17, 2023 9.768 10.10 9.691 10.01 12,547,939 +0.19(+1.96%)
Oct 16, 2023 9.710 9.826 9.648 9.816 11,730,721 +0.22(+2.31%)
Oct 13, 2023 9.758 9.807 9.566 9.595 18,057,324 -0.08(-0.80%)
Oct 12, 2023 9.807 9.812 9.580 9.672 17,175,798 -0.13(-1.28%)
Oct 11, 2023 9.884 10.04 9.720 9.797 20,204,024 -0.08(-0.78%)
Oct 10, 2023 9.826 10.02 9.773 9.874 14,588,798 +0.16(+1.69%)
Oct 09, 2023 9.604 9.787 9.580 9.710 12,159,320 -0.05(-0.49%)
Oct 06, 2023 9.585 9.816 9.488 9.758 17,788,796 +0.09(+0.90%)
Oct 05, 2023 9.479 9.701 9.431 9.672 22,714,428 +0.13(+1.42%)
Oct 04, 2023 9.498 9.556 9.373 9.537 9,931,691 +0.04(+0.41%)
Oct 03, 2023 9.623 9.643 9.440 9.498 11,405,994 -0.17(-1.79%)
Oct 02, 2023 10.03 10.10 9.623 9.672 14,156,732 -0.36(-3.56%)
Sep 29, 2023 9.922 10.14 9.908 10.03 13,472,524 +0.18(+1.86%)
Sep 28, 2023 9.807 9.951 9.768 9.845 21,130,946 +0.09(+0.89%)
Sep 27, 2023 9.845 9.893 9.681 9.758 10,989,625 -0.10(-0.98%)
Sep 26, 2023 9.922 10.05 9.821 9.855 12,844,603 -0.18(-1.83%)
Sep 25, 2023 9.932 10.05 9.963 10.04 9,261,793 +0.10(+0.97%)
Sep 22, 2023 10.04 10.05 9.884 9.942 11,212,891 -0.08(-0.77%)
Sep 21, 2023 10.05 10.21 9.942 10.02 12,617,584 -0.11(-1.05%)
Sep 20, 2023 10.31 10.37 10.11 10.12 11,212,443 -0.07(-0.66%)
Sep 19, 2023 10.23 10.27 10.12 10.19 10,908,751 -0.02(-0.19%)
Sep 18, 2023 10.28 10.30 10.16 10.21 9,858,547 -0.11(-1.03%)
Sep 15, 2023 10.23 10.37 10.13 10.32 24,774,690 -0.00(-0.05%)
Sep 14, 2023 10.27 10.42 10.25 10.32 17,986,826 +0.19(+1.88%)
Sep 13, 2023 10.49 10.55 10.08 10.13 16,921,304 -0.28(-2.65%)
Sep 12, 2023 10.25 10.44 10.13 10.41 18,093,322 +0.19(+1.86%)
Sep 11, 2023 10.45 10.52 10.19 10.22 17,043,148 -0.11(-1.10%)
Sep 08, 2023 10.18 10.40 10.06 10.33 18,473,942 +0.17(+1.68%)
Sep 07, 2023 10.32 10.45 10.10 10.16 22,426,546 -0.22(-2.11%)
Sep 06, 2023 10.53 10.54 10.30 10.38 13,347,617 -0.23(-2.15%)
Sep 05, 2023 10.62 10.79 10.60 10.61 11,832,934 -0.06(-0.53%)
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.