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

Huntington Bancshares (NQ: HBAN )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 31, 2014 7.462 7.323 7.323 7.323 8,014,575 -0.10(-1.31%)
Dec 30, 2014 7.414 7.469 7.351 7.420 5,610,785 -0.03(-0.37%)
Dec 29, 2014 7.351 7.476 7.344 7.448 6,233,809 +0.09(+1.23%)
Dec 26, 2014 7.358 7.400 7.344 7.358 4,196,186 +0.01(+0.09%)
Dec 24, 2014 7.400 7.351 7.351 7.351 8,119,587 -0.03(-0.47%)
Dec 23, 2014 7.281 7.393 7.274 7.386 8,450,600 +0.12(+1.63%)
Dec 22, 2014 7.205 7.281 7.198 7.267 7,773,579 +0.08(+1.06%)
Dec 19, 2014 7.309 7.344 7.191 7.191 35,024,592 -0.09(-1.29%)
Dec 18, 2014 7.198 7.288 7.149 7.285 16,288,688 +0.19(+2.70%)
Dec 17, 2014 7.010 7.121 6.940 7.093 14,592,956 +0.13(+1.90%)
Dec 16, 2014 6.878 7.034 6.864 6.961 18,234,574 +0.03(+0.50%)
Dec 15, 2014 7.003 7.023 6.857 6.926 12,700,137 -0.03(-0.50%)
Dec 12, 2014 7.037 7.086 6.961 6.961 12,235,131 -0.13(-1.85%)
Dec 11, 2014 7.127 7.182 7.065 7.093 14,328,061 +0.01(+0.20%)
Dec 10, 2014 7.203 7.238 7.065 7.079 13,634,973 -0.16(-2.15%)
Dec 09, 2014 7.099 7.245 7.093 7.234 10,295,744 +0.03(+0.43%)
Dec 08, 2014 7.217 7.266 7.148 7.203 9,720,030 -0.01(-0.19%)
Dec 05, 2014 7.093 7.210 7.065 7.217 11,540,627 +0.17(+2.46%)
Dec 04, 2014 6.989 7.058 6.989 7.044 7,862,467 +0.02(+0.30%)
Dec 03, 2014 6.933 7.030 6.926 7.023 8,215,488 +0.08(+1.10%)
Dec 02, 2014 6.926 7.013 6.926 6.947 12,799,246 +0.04(+0.60%)
Dec 01, 2014 6.996 7.013 6.871 6.906 12,301,134 -0.09(-1.29%)
Nov 28, 2014 7.127 7.155 6.982 6.996 7,477,222 -0.10(-1.37%)
Nov 26, 2014 7.003 7.093 7.093 7.093 13,460,703 +0.10(+1.38%)
Nov 25, 2014 7.058 7.113 6.989 6.996 55,623,236 -0.05(-0.69%)
Nov 24, 2014 7.037 7.086 6.968 7.044 11,738,369 +0.03(+0.49%)
Nov 21, 2014 7.079 7.093 6.961 7.010 9,649,004 -0.01(-0.20%)
Nov 20, 2014 6.947 7.023 6.940 7.023 8,563,564 +0.02(+0.30%)
Nov 19, 2014 7.023 7.037 6.937 7.003 9,527,436 -0.01(-0.20%)
Nov 18, 2014 6.996 7.037 6.971 7.016 9,557,885 +0.03(+0.50%)
Nov 17, 2014 6.961 6.989 6.878 6.982 13,685,155 -0.01(-0.10%)
Nov 14, 2014 6.989 7.030 6.961 6.989 11,626,918 +0.00(+0.05%)
Nov 13, 2014 7.037 7.037 6.968 6.985 8,078,010 -0.05(-0.74%)
Nov 12, 2014 6.975 7.044 6.968 7.037 9,333,685 +0.03(+0.49%)
Nov 11, 2014 7.003 7.051 6.951 7.003 9,777,139 -0.01(-0.10%)
Nov 10, 2014 6.996 7.082 6.982 7.010 13,739,062 +0.03(+0.40%)
Nov 07, 2014 6.989 7.058 6.954 6.982 19,833,602 +0.01(+0.10%)
Nov 06, 2014 6.954 6.978 6.857 6.975 16,896,288 +0.03(+0.40%)
Nov 05, 2014 6.885 6.947 6.843 6.947 10,372,393 +0.09(+1.36%)
Nov 04, 2014 6.802 6.864 6.767 6.854 8,242,114 +0.03(+0.46%)
Nov 03, 2014 6.885 6.885 6.795 6.823 9,897,533 -0.03(-0.50%)
Oct 31, 2014 6.837 6.857 6.788 6.857 12,328,636 +0.10(+1.54%)
Oct 30, 2014 6.747 6.826 6.719 6.753 10,080,915 -0.03(-0.51%)
Oct 29, 2014 6.712 6.816 6.677 6.788 11,539,835 +0.06(+0.93%)
Oct 28, 2014 6.615 6.726 6.611 6.726 7,571,547 +0.11(+1.67%)
Oct 27, 2014 6.574 6.567 6.567 6.615 11,708,769 +0.05(+0.74%)
Oct 24, 2014 6.504 6.574 6.497 6.567 8,256,485 +0.04(+0.64%)
Oct 23, 2014 6.532 6.574 6.497 6.525 12,255,134 +0.08(+1.18%)
Oct 22, 2014 6.463 6.549 6.435 6.449 12,199,133 -0.03(-0.53%)
Oct 21, 2014 6.331 6.491 6.331 6.484 14,488,625 +0.17(+2.74%)
Oct 20, 2014 6.269 6.311 6.269 6.311 16,897,722 -0.01(-0.11%)
Oct 17, 2014 6.449 6.525 6.235 6.318 24,167,134 -0.04(-0.65%)
Oct 16, 2014 6.200 6.380 6.089 6.359 24,356,152 +0.01(+0.11%)
Oct 15, 2014 6.504 6.504 6.221 6.352 21,535,632 -0.23(-3.47%)
Oct 14, 2014 6.560 6.629 6.518 6.580 15,716,615 +0.07(+1.06%)
Oct 13, 2014 6.546 6.629 6.511 6.511 22,564,598 -0.02(-0.37%)
Oct 10, 2014 6.594 6.664 6.532 6.536 11,989,445 -0.07(-1.00%)
Oct 09, 2014 6.760 6.760 6.594 6.601 11,784,878 -0.15(-2.25%)
Oct 08, 2014 6.615 6.760 6.608 6.753 10,379,008 +0.14(+2.09%)
Oct 07, 2014 6.726 6.767 6.615 6.615 11,326,962 -0.12(-1.85%)
Oct 06, 2014 6.781 6.830 6.712 6.740 10,495,988 -0.03(-0.41%)
Oct 03, 2014 6.753 6.805 6.740 6.767 10,872,936 +0.07(+1.03%)
Oct 02, 2014 6.643 6.733 6.574 6.698 15,774,587 +0.06(+0.83%)
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.