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 (%)
Nov 29, 2013 6.235 6.263 6.181 6.215 0 -0.05(-0.76%)
Nov 27, 2013 6.195 6.269 6.174 6.263 0 +0.07(+1.20%)
Nov 26, 2013 6.202 6.222 6.174 6.188 6,795,696 -0.02(-0.33%)
Nov 25, 2013 6.215 6.263 6.181 6.208 9,034,695 +0.01(+0.22%)
Nov 22, 2013 6.086 6.195 6.052 6.195 0 +0.11(+1.84%)
Nov 21, 2013 6.005 6.107 5.988 6.083 9,224,137 +0.11(+1.76%)
Nov 20, 2013 6.039 6.052 5.937 5.978 19,518,926 -0.03(-0.56%)
Nov 19, 2013 6.012 6.059 5.985 6.012 0 -0.02(-0.34%)
Nov 18, 2013 6.100 6.120 6.025 6.032 10,161,707 -0.04(-0.67%)
Nov 15, 2013 6.127 6.127 6.052 6.073 0 -0.03(-0.44%)
Nov 14, 2013 6.080 6.100 6.025 6.100 8,979,415 +0.05(+0.78%)
Nov 13, 2013 5.951 6.059 5.886 6.052 0 +0.08(+1.36%)
Nov 12, 2013 6.039 6.059 5.917 5.971 13,349,232 -0.06(-1.01%)
Nov 11, 2013 6.113 6.113 5.998 6.032 0 -0.08(-1.33%)
Nov 08, 2013 5.863 6.113 5.852 6.113 0 +0.21(+3.56%)
Nov 07, 2013 6.019 6.052 5.903 5.903 11,646,923 -0.09(-1.58%)
Nov 06, 2013 5.951 6.035 5.924 5.998 15,515,210 +0.07(+1.14%)
Nov 05, 2013 5.930 5.985 5.893 5.930 11,918,249 -0.02(-0.34%)
Nov 04, 2013 5.991 6.019 5.944 5.951 11,924,027 -0.04(-0.73%)
Nov 01, 2013 6.019 6.019 5.958 5.995 0 +0.03(+0.51%)
Oct 31, 2013 6.052 6.066 5.964 5.964 14,449,723 -0.08(-1.35%)
Oct 30, 2013 6.100 6.113 6.032 6.046 12,842,024 -0.05(-0.78%)
Oct 29, 2013 6.141 6.141 6.066 6.093 7,389,198 +0.00(+0.00%)
Oct 28, 2013 6.052 6.127 6.039 6.093 11,742,669 +0.04(+0.67%)
Oct 25, 2013 6.073 6.134 6.046 6.052 0 -0.01(-0.17%)
Oct 24, 2013 6.012 6.080 5.985 6.063 12,314,560 +0.08(+1.30%)
Oct 23, 2013 6.012 6.052 5.978 5.985 10,138,061 -0.05(-0.79%)
Oct 22, 2013 6.019 6.066 5.985 6.032 11,102,656 +0.01(+0.23%)
Oct 21, 2013 6.046 6.080 5.991 6.019 13,561,607 -0.01(-0.22%)
Oct 18, 2013 6.059 6.134 5.944 6.032 36,959,580 +0.01(+0.23%)
Oct 17, 2013 5.876 6.032 5.761 6.019 28,476,364 +0.19(+3.32%)
Oct 16, 2013 5.747 5.869 5.707 5.825 21,584,166 +0.13(+2.20%)
Oct 15, 2013 5.781 5.798 5.693 5.700 10,769,861 -0.09(-1.52%)
Oct 14, 2013 5.714 5.795 5.693 5.788 8,759,431 +0.04(+0.77%)
Oct 11, 2013 5.680 5.754 5.605 5.744 0 +0.07(+1.19%)
Oct 10, 2013 5.578 5.693 5.571 5.676 18,886,410 +0.17(+3.14%)
Oct 09, 2013 5.476 5.524 5.449 5.503 24,641,656 +0.02(+0.43%)
Oct 08, 2013 5.612 5.632 5.476 5.480 14,561,512 -0.12(-2.12%)
Oct 07, 2013 5.659 5.707 5.598 5.598 0 -0.13(-2.25%)
Oct 04, 2013 5.632 5.741 5.632 5.727 8,258,257 +0.09(+1.68%)
Oct 03, 2013 5.625 5.659 5.598 5.632 15,302,852 -0.02(-0.42%)
Oct 02, 2013 5.625 5.680 5.598 5.656 12,681,227 -0.00(-0.06%)
Oct 01, 2013 5.625 5.686 5.605 5.659 11,597,916 +0.06(+1.09%)
Sep 30, 2013 5.510 5.619 5.490 5.598 11,629,314 +0.02(+0.36%)
Sep 27, 2013 5.578 5.639 5.558 5.578 0 -0.03(-0.48%)
Sep 26, 2013 5.659 5.693 5.585 5.605 9,074,208 -0.06(-1.06%)
Sep 25, 2013 5.598 5.680 5.564 5.665 12,754,615 +0.07(+1.20%)
Sep 24, 2013 5.571 5.646 5.551 5.598 12,194,292 +0.02(+0.36%)
Sep 23, 2013 5.680 5.680 5.564 5.578 12,460,990 -0.10(-1.79%)
Sep 20, 2013 5.639 5.707 5.625 5.680 0 +0.03(+0.59%)
Sep 19, 2013 5.808 5.829 5.639 5.646 24,044,860 -0.16(-2.68%)
Sep 18, 2013 5.876 5.917 5.802 5.802 19,706,244 -0.07(-1.15%)
Sep 17, 2013 5.808 5.876 5.775 5.869 0 +0.08(+1.41%)
Sep 16, 2013 5.822 5.836 5.775 5.788 10,857,236 +0.01(+0.23%)
Sep 13, 2013 5.734 5.788 5.727 5.775 0 +0.04(+0.71%)
Sep 12, 2013 5.808 5.842 5.714 5.734 11,268,662 -0.07(-1.16%)
Sep 11, 2013 5.855 5.889 5.754 5.801 18,031,922 -0.07(-1.15%)
Sep 10, 2013 5.828 5.875 5.774 5.869 22,994,320 +0.09(+1.57%)
Sep 09, 2013 5.727 5.781 5.666 5.778 0 +0.04(+0.65%)
Sep 06, 2013 5.754 5.754 5.613 5.741 0 +0.03(+0.59%)
Sep 05, 2013 5.640 5.727 5.640 5.707 14,844,525 +0.05(+0.95%)
Sep 04, 2013 5.559 5.653 5.518 5.653 14,489,033 +0.10(+1.82%)
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.