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 (%)
Sep 30, 2013 5.441 5.548 5.421 5.528 11,776,881 +0.02(+0.36%)
Sep 27, 2013 5.508 5.568 5.488 5.508 0 -0.03(-0.48%)
Sep 26, 2013 5.588 5.622 5.515 5.535 9,189,353 -0.06(-1.06%)
Sep 25, 2013 5.528 5.608 5.495 5.594 12,916,462 +0.07(+1.20%)
Sep 24, 2013 5.501 5.575 5.481 5.528 12,349,029 +0.02(+0.36%)
Sep 23, 2013 5.608 5.608 5.495 5.508 12,619,111 -0.10(-1.79%)
Sep 20, 2013 5.568 5.635 5.555 5.608 0 +0.03(+0.59%)
Sep 19, 2013 5.736 5.756 5.568 5.576 24,349,972 -0.15(-2.68%)
Sep 18, 2013 5.803 5.843 5.729 5.729 19,956,302 -0.07(-1.15%)
Sep 17, 2013 5.736 5.803 5.702 5.796 0 +0.08(+1.41%)
Sep 16, 2013 5.749 5.762 5.702 5.716 10,995,006 +0.01(+0.23%)
Sep 13, 2013 5.662 5.716 5.655 5.702 0 +0.04(+0.71%)
Sep 12, 2013 5.735 5.768 5.642 5.662 11,411,654 -0.07(-1.16%)
Sep 11, 2013 5.782 5.815 5.682 5.729 18,260,734 -0.07(-1.15%)
Sep 10, 2013 5.755 5.802 5.702 5.795 23,286,102 +0.09(+1.57%)
Sep 09, 2013 5.655 5.709 5.595 5.705 0 +0.04(+0.65%)
Sep 06, 2013 5.682 5.682 5.542 5.669 0 +0.03(+0.59%)
Sep 05, 2013 5.569 5.655 5.569 5.635 15,032,892 +0.05(+0.95%)
Sep 04, 2013 5.489 5.582 5.449 5.582 14,672,889 +0.10(+1.82%)
Sep 03, 2013 5.542 5.622 5.449 5.482 12,571,013 +0.00(+0.00%)
Aug 30, 2013 5.522 5.522 5.452 5.482 0 -0.01(-0.24%)
Aug 29, 2013 5.456 5.529 5.442 5.496 12,061,592 +0.03(+0.61%)
Aug 28, 2013 5.462 5.522 5.422 5.462 16,456,734 +0.02(+0.37%)
Aug 27, 2013 5.562 5.589 5.416 5.442 0 -0.18(-3.20%)
Aug 26, 2013 5.709 5.725 5.622 5.622 8,991,743 -0.10(-1.74%)
Aug 23, 2013 5.775 5.775 5.689 5.722 0 -0.01(-0.23%)
Aug 22, 2013 5.649 5.788 5.649 5.735 10,234,206 +0.09(+1.65%)
Aug 21, 2013 5.695 5.715 5.622 5.642 0 -0.06(-1.05%)
Aug 20, 2013 5.609 5.722 5.602 5.702 10,472,005 +0.08(+1.42%)
Aug 19, 2013 5.649 5.695 5.595 5.622 12,862,679 -0.07(-1.28%)
Aug 16, 2013 5.649 5.722 5.629 5.695 0 +0.06(+1.06%)
Aug 15, 2013 5.675 5.722 5.595 5.635 11,770,094 -0.09(-1.63%)
Aug 14, 2013 5.695 5.762 5.695 5.729 11,823,864 +0.01(+0.23%)
Aug 13, 2013 5.709 5.729 5.635 5.715 8,932,294 +0.00(+0.00%)
Aug 12, 2013 5.662 5.742 5.655 5.715 9,954,321 +0.03(+0.47%)
Aug 09, 2013 5.715 5.742 5.669 5.689 13,003,370 -0.03(-0.58%)
Aug 08, 2013 5.735 5.762 5.655 5.722 12,565,088 +0.05(+0.94%)
Aug 07, 2013 5.722 5.742 5.629 5.669 10,434,971 -0.08(-1.39%)
Aug 06, 2013 5.802 5.808 5.715 5.748 11,251,297 -0.06(-1.03%)
Aug 05, 2013 5.795 5.835 5.755 5.808 11,519,578 +0.01(+0.23%)
Aug 02, 2013 5.762 5.822 5.735 5.795 10,719,371 +0.00(+0.00%)
Aug 01, 2013 5.722 5.842 5.709 5.795 15,739,370 +0.11(+1.87%)
Jul 31, 2013 5.622 5.735 5.609 5.689 0 +0.07(+1.30%)
Jul 30, 2013 5.629 5.682 5.602 5.615 15,361,358 -0.02(-0.35%)
Jul 29, 2013 5.682 5.715 5.589 5.635 0 -0.09(-1.51%)
Jul 26, 2013 5.649 5.722 5.642 5.722 0 +0.03(+0.47%)
Jul 25, 2013 5.695 5.732 5.662 5.695 17,566,996 -0.02(-0.35%)
Jul 24, 2013 5.649 5.735 5.602 5.715 0 +0.09(+1.54%)
Jul 23, 2013 5.695 5.695 5.622 5.629 14,451,151 -0.05(-0.82%)
Jul 22, 2013 5.595 5.675 5.576 5.675 11,704,790 +0.10(+1.79%)
Jul 19, 2013 5.589 5.602 5.536 5.576 14,495,508 -0.01(-0.24%)
Jul 18, 2013 5.436 5.649 5.403 5.589 25,632,800 +0.07(+1.33%)
Jul 17, 2013 5.529 5.556 5.492 5.516 12,768,714 +0.02(+0.36%)
Jul 16, 2013 5.576 5.595 5.436 5.496 17,439,470 -0.07(-1.31%)
Jul 15, 2013 5.576 5.609 5.536 5.569 11,724,877 +0.03(+0.48%)
Jul 12, 2013 5.449 5.542 5.429 5.542 0 +0.10(+1.83%)
Jul 11, 2013 5.576 5.589 5.396 5.442 17,700,958 -0.06(-1.09%)
Jul 10, 2013 5.635 5.649 5.429 5.502 28,143,424 -0.13(-2.23%)
Jul 09, 2013 5.669 5.689 5.549 5.628 14,344,307 -0.01(-0.19%)
Jul 08, 2013 5.722 5.762 5.622 5.639 0 -0.02(-0.29%)
Jul 05, 2013 5.529 5.655 5.509 5.655 0 +0.20(+3.66%)
Jul 03, 2013 5.429 5.479 5.422 5.456 0 -0.01(-0.24%)
Jul 02, 2013 5.363 5.489 5.356 5.469 0 +0.13(+2.37%)
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.