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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Jun 30, 2015 7.951 8.015 7.867 7.944 14,512,184 +0.08(+0.98%)
Jun 29, 2015 7.930 8.015 7.853 7.867 11,959,292 -0.18(-2.27%)
Jun 26, 2015 8.071 8.088 8.029 8.050 15,895,642 +0.02(+0.26%)
Jun 25, 2015 8.169 8.204 8.022 8.029 19,769,298 -0.11(-1.30%)
Jun 24, 2015 8.197 8.232 8.113 8.134 8,352,946 -0.07(-0.86%)
Jun 23, 2015 8.148 8.225 8.145 8.204 7,657,801 +0.08(+0.95%)
Jun 22, 2015 8.043 8.134 8.029 8.127 12,195,337 +0.15(+1.85%)
Jun 19, 2015 8.057 8.092 7.979 7.979 16,187,584 -0.11(-1.30%)
Jun 18, 2015 7.972 8.106 7.951 8.085 19,474,490 +0.11(+1.32%)
Jun 17, 2015 8.099 8.106 7.979 7.979 10,959,339 -0.09(-1.13%)
Jun 16, 2015 7.986 8.078 7.979 8.071 7,730,416 +0.06(+0.70%)
Jun 15, 2015 8.001 8.078 7.951 8.015 10,829,041 -0.04(-0.44%)
Jun 12, 2015 8.022 8.064 8.001 8.050 10,766,703 +0.03(+0.35%)
Jun 11, 2015 7.994 8.060 7.966 8.022 9,402,609 +0.03(+0.35%)
Jun 10, 2015 7.987 8.071 7.973 7.994 17,299,252 +0.03(+0.44%)
Jun 09, 2015 7.889 8.001 7.854 7.959 16,856,102 +0.09(+1.11%)
Jun 08, 2015 7.910 7.966 7.868 7.872 19,560,620 -0.05(-0.66%)
Jun 05, 2015 7.875 7.924 7.812 7.924 13,344,478 +0.13(+1.61%)
Jun 04, 2015 7.854 7.885 7.784 7.798 12,802,690 -0.08(-0.98%)
Jun 03, 2015 7.812 7.875 7.791 7.875 13,745,589 +0.07(+0.90%)
Jun 02, 2015 7.714 7.826 7.700 7.805 10,656,230 +0.09(+1.18%)
Jun 01, 2015 7.791 7.823 7.644 7.714 17,214,556 -0.06(-0.81%)
May 29, 2015 7.896 7.903 7.770 7.777 17,551,292 -0.10(-1.33%)
May 28, 2015 7.854 7.910 7.833 7.882 14,041,197 +0.01(+0.09%)
May 27, 2015 7.784 7.896 7.770 7.875 15,729,903 +0.10(+1.26%)
May 26, 2015 7.805 7.844 7.777 7.777 20,168,970 -0.09(-1.15%)
May 22, 2015 7.924 7.868 7.868 7.868 7,104,325 -0.06(-0.71%)
May 21, 2015 7.903 7.973 7.889 7.924 9,499,405 -0.01(-0.09%)
May 20, 2015 7.994 8.001 7.917 7.931 7,789,810 -0.07(-0.87%)
May 19, 2015 7.882 8.029 7.882 8.001 15,101,290 +0.13(+1.69%)
May 18, 2015 7.742 7.896 7.735 7.868 9,774,680 +0.13(+1.62%)
May 15, 2015 7.868 7.875 7.686 7.742 7,732,952 -0.10(-1.34%)
May 14, 2015 7.861 7.861 7.777 7.847 8,603,572 +0.02(+0.27%)
May 13, 2015 7.735 7.854 7.707 7.826 11,899,107 +0.07(+0.90%)
May 12, 2015 7.714 7.777 7.651 7.756 9,631,835 +0.01(+0.09%)
May 11, 2015 7.686 7.791 7.651 7.749 10,376,688 +0.06(+0.82%)
May 08, 2015 7.623 7.686 7.602 7.686 7,103,816 +0.06(+0.82%)
May 07, 2015 7.595 7.651 7.568 7.623 10,594,527 +0.02(+0.28%)
May 06, 2015 7.693 7.714 7.550 7.602 11,510,227 -0.07(-0.91%)
May 05, 2015 7.665 7.732 7.651 7.672 15,524,565 -0.05(-0.63%)
May 04, 2015 7.630 7.728 7.609 7.721 10,825,208 +0.11(+1.47%)
May 01, 2015 7.658 7.665 7.554 7.609 6,693,978 +0.02(+0.28%)
Apr 30, 2015 7.609 7.693 7.575 7.589 16,562,008 -0.02(-0.28%)
Apr 29, 2015 7.484 7.658 7.484 7.609 16,396,685 +0.07(+0.93%)
Apr 28, 2015 7.498 7.575 7.456 7.540 19,057,410 +0.06(+0.75%)
Apr 27, 2015 7.589 7.644 7.470 7.484 17,255,400 -0.06(-0.74%)
Apr 24, 2015 7.554 7.609 7.514 7.540 15,102,980 -0.10(-1.37%)
Apr 23, 2015 7.686 7.693 7.623 7.644 12,389,917 -0.06(-0.82%)
Apr 22, 2015 7.665 7.770 7.609 7.707 24,486,568 -0.10(-1.25%)
Apr 21, 2015 7.826 7.868 7.784 7.805 10,394,425 +0.01(+0.18%)
Apr 20, 2015 7.791 7.826 7.728 7.791 9,769,178 +0.03(+0.36%)
Apr 17, 2015 7.819 7.861 7.728 7.763 10,354,863 -0.11(-1.38%)
Apr 16, 2015 7.868 7.910 7.798 7.872 7,352,040 -0.00(-0.04%)
Apr 15, 2015 7.791 7.910 7.788 7.875 13,860,178 +0.08(+1.08%)
Apr 14, 2015 7.875 7.889 7.763 7.791 15,151,874 -0.09(-1.15%)
Apr 13, 2015 7.721 7.896 7.721 7.882 11,616,994 +0.16(+2.08%)
Apr 10, 2015 7.777 7.791 7.690 7.721 12,297,534 -0.03(-0.36%)
Apr 09, 2015 7.749 7.777 7.672 7.749 14,674,372 +0.02(+0.27%)
Apr 08, 2015 7.784 7.812 7.710 7.728 14,423,432 -0.03(-0.36%)
Apr 07, 2015 7.735 7.812 7.711 7.756 9,807,004 +0.03(+0.36%)
Apr 06, 2015 7.623 7.770 7.575 7.728 9,369,604 +0.01(+0.18%)
Apr 02, 2015 7.686 7.714 7.714 7.714 7,993,331 +0.03(+0.41%)
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.