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

Huntington Bancshares (NQ: HBAN )

13.74 +0.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 10.85 10.99 10.69 10.71 18,633,678 -0.06(-0.55%)
Nov 29, 2017 10.49 10.85 10.48 10.77 19,566,348 +0.38(+3.65%)
Nov 28, 2017 10.07 10.41 10.05 10.39 15,443,739 +0.35(+3.48%)
Nov 27, 2017 10.01 10.10 9.993 10.04 7,975,774 +0.03(+0.30%)
Nov 24, 2017 10.12 10.15 10.02 10.02 3,033,637 -0.06(-0.59%)
Nov 22, 2017 10.11 10.16 10.08 10.07 6,891,711 -0.01(-0.07%)
Nov 21, 2017 10.13 10.16 10.04 10.08 7,679,262 -0.01(-0.15%)
Nov 20, 2017 10.09 10.15 10.06 10.10 6,135,808 +0.02(+0.22%)
Nov 17, 2017 9.911 10.08 9.911 10.07 8,164,027 +0.10(+1.04%)
Nov 16, 2017 10.10 10.15 9.971 9.971 11,148,325 -0.08(-0.81%)
Nov 15, 2017 10.02 10.15 9.941 10.05 11,281,049 -0.07(-0.73%)
Nov 14, 2017 9.881 10.15 9.876 10.13 15,400,593 +0.19(+1.87%)
Nov 13, 2017 9.740 9.956 9.703 9.941 11,392,840 +0.16(+1.67%)
Nov 10, 2017 9.859 9.904 9.777 9.777 11,783,135 -0.05(-0.53%)
Nov 09, 2017 9.822 9.948 9.740 9.829 14,467,477 -0.06(-0.60%)
Nov 08, 2017 9.978 9.993 9.852 9.889 11,114,980 -0.08(-0.82%)
Nov 07, 2017 10.24 10.28 9.963 9.971 12,591,403 -0.28(-2.76%)
Nov 06, 2017 10.25 10.31 10.22 10.25 7,641,715 +0.00(+0.00%)
Nov 03, 2017 10.25 10.30 10.19 10.25 10,509,520 -0.07(-0.65%)
Nov 02, 2017 10.27 10.34 10.17 10.32 12,271,203 +0.04(+0.43%)
Nov 01, 2017 10.37 10.41 10.25 10.28 10,271,464 +0.01(+0.07%)
Oct 31, 2017 10.25 10.40 10.22 10.27 9,913,261 +0.02(+0.22%)
Oct 30, 2017 10.32 10.37 10.23 10.25 8,605,761 -0.13(-1.22%)
Oct 27, 2017 10.31 10.43 10.30 10.37 11,176,395 +0.02(+0.22%)
Oct 26, 2017 10.27 10.39 10.22 10.35 17,134,648 +0.02(+0.22%)
Oct 25, 2017 10.54 10.54 10.24 10.33 16,403,479 -0.25(-2.32%)
Oct 24, 2017 10.57 10.61 10.48 10.57 13,084,441 +0.07(+0.71%)
Oct 23, 2017 10.57 10.57 10.46 10.50 7,639,425 -0.06(-0.56%)
Oct 20, 2017 10.54 10.60 10.49 10.56 10,792,574 +0.16(+1.50%)
Oct 19, 2017 10.28 10.45 10.23 10.40 10,103,822 +0.02(+0.21%)
Oct 18, 2017 10.31 10.40 10.28 10.38 8,971,901 +0.10(+1.01%)
Oct 17, 2017 10.41 10.41 10.25 10.28 7,047,360 -0.08(-0.79%)
Oct 16, 2017 10.22 10.36 10.22 10.36 11,407,006 +0.16(+1.61%)
Oct 13, 2017 10.22 10.35 10.12 10.19 9,657,020 -0.07(-0.65%)
Oct 12, 2017 10.32 10.36 10.23 10.26 8,040,494 -0.04(-0.43%)
Oct 11, 2017 10.34 10.37 10.25 10.31 12,090,507 -0.10(-0.93%)
Oct 10, 2017 10.31 10.43 10.31 10.40 8,920,326 +0.10(+0.94%)
Oct 09, 2017 10.37 10.39 10.29 10.31 7,237,658 -0.04(-0.36%)
Oct 06, 2017 10.42 10.49 10.29 10.34 9,104,825 -0.04(-0.43%)
Oct 05, 2017 10.26 10.42 10.21 10.39 6,124,512 +0.15(+1.45%)
Oct 04, 2017 10.34 10.36 10.23 10.24 5,890,272 -0.10(-1.01%)
Oct 03, 2017 10.44 10.44 10.23 10.34 12,180,194 -0.10(-1.00%)
Oct 02, 2017 10.42 10.45 10.29 10.45 12,996,934 +0.06(+0.57%)
Sep 29, 2017 10.33 10.45 10.26 10.39 11,851,576 +0.07(+0.65%)
Sep 28, 2017 10.25 10.35 10.17 10.32 20,525,974 +0.09(+0.87%)
Sep 27, 2017 10.35 10.23 15,096,566 +0.22(+2.23%)
Sep 26, 2017 10.01 10.03 9.933 10.01 8,450,132 +0.05(+0.52%)
Sep 25, 2017 9.926 10.04 9.926 9.956 7,219,093 -0.01(-0.07%)
Sep 22, 2017 9.919 9.963 9.874 9.963 8,309,588 -0.01(-0.07%)
Sep 21, 2017 9.919 10.02 9.911 9.971 7,869,913 +0.03(+0.30%)
Sep 20, 2017 9.844 9.956 9.725 9.941 12,540,084 +0.08(+0.83%)
Sep 19, 2017 9.733 9.896 9.695 9.859 10,212,898 +0.12(+1.22%)
Sep 18, 2017 9.539 9.792 9.502 9.740 14,332,439 +0.25(+2.59%)
Sep 15, 2017 9.450 9.502 9.353 9.494 21,589,134 +0.03(+0.31%)
Sep 14, 2017 9.613 9.620 9.428 9.465 17,229,506 -0.07(-0.78%)
Sep 13, 2017 9.450 9.539 9.398 9.539 12,940,763 +0.08(+0.86%)
Sep 12, 2017 9.272 9.524 9.261 9.457 12,180,398 +0.18(+1.99%)
Sep 11, 2017 9.228 9.317 9.221 9.272 12,229,219 +0.16(+1.79%)
Sep 08, 2017 8.999 9.184 8.984 9.110 11,815,191 +0.10(+1.15%)
Sep 07, 2017 9.250 9.258 8.977 9.006 14,914,509 -0.24(-2.64%)
Sep 06, 2017 9.206 9.280 9.173 9.250 11,055,587 +0.10(+1.05%)
Sep 05, 2017 9.339 9.354 9.154 9.154 16,556,291 -0.24(-2.52%)
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.