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 (%)
Sep 30, 2020 7.712 7.907 7.703 7.788 10,060,914 +0.10(+1.33%)
Sep 29, 2020 7.712 7.797 7.542 7.686 7,061,163 -0.06(-0.77%)
Sep 28, 2020 7.695 7.822 7.597 7.746 8,213,282 +0.25(+3.40%)
Sep 25, 2020 7.262 7.508 7.236 7.491 7,697,060 +0.13(+1.73%)
Sep 24, 2020 7.406 7.534 7.262 7.364 7,472,177 -0.02(-0.23%)
Sep 23, 2020 7.593 7.729 7.372 7.381 8,590,321 -0.17(-2.25%)
Sep 22, 2020 7.797 7.882 7.500 7.551 12,667,851 -0.23(-2.95%)
Sep 21, 2020 8.052 8.103 7.720 7.780 14,842,034 -0.45(-5.47%)
Sep 18, 2020 8.256 8.362 8.188 8.230 22,386,984 -0.08(-1.02%)
Sep 17, 2020 8.264 8.421 8.205 8.315 10,262,457 -0.08(-1.01%)
Sep 16, 2020 8.374 8.604 8.315 8.400 11,610,158 +0.03(+0.41%)
Sep 15, 2020 8.425 8.458 8.274 8.366 15,133,389 -0.10(-1.19%)
Sep 14, 2020 8.148 8.500 8.140 8.466 14,374,098 +0.37(+4.55%)
Sep 11, 2020 8.040 8.163 7.948 8.098 9,749,733 +0.08(+1.04%)
Sep 10, 2020 8.274 8.358 8.006 8.015 8,836,582 -0.18(-2.15%)
Sep 09, 2020 8.240 8.282 8.090 8.190 11,661,268 +0.06(+0.72%)
Sep 08, 2020 8.148 8.266 8.040 8.132 15,924,445 -0.18(-2.16%)
Sep 04, 2020 8.274 8.433 8.132 8.312 11,527,769 +0.24(+2.95%)
Sep 03, 2020 8.165 8.441 8.031 8.073 8,905,442 -0.03(-0.41%)
Sep 02, 2020 7.872 8.148 7.822 8.107 12,134,786 +0.21(+2.65%)
Sep 01, 2020 7.789 8.031 7.741 7.897 8,220,188 +0.03(+0.32%)
Aug 31, 2020 7.989 7.989 7.797 7.872 10,195,833 -0.13(-1.67%)
Aug 28, 2020 8.123 8.148 7.964 8.006 12,202,287 -0.06(-0.73%)
Aug 27, 2020 7.856 8.123 7.839 8.065 6,420,610 +0.19(+2.44%)
Aug 26, 2020 8.015 8.015 7.856 7.872 6,378,642 -0.14(-1.77%)
Aug 25, 2020 8.107 8.182 7.939 8.015 12,750,620 +0.03(+0.31%)
Aug 24, 2020 7.697 8.015 7.663 7.989 12,106,310 +0.37(+4.83%)
Aug 21, 2020 7.713 7.810 7.596 7.621 9,481,743 -0.08(-0.98%)
Aug 20, 2020 7.906 7.906 7.688 7.697 9,161,890 -0.27(-3.36%)
Aug 19, 2020 7.981 8.123 7.914 7.964 8,718,380 -0.01(-0.10%)
Aug 18, 2020 8.182 8.182 7.964 7.973 5,440,051 -0.21(-2.56%)
Aug 17, 2020 8.249 8.266 8.140 8.182 6,541,036 -0.10(-1.21%)
Aug 14, 2020 8.140 8.399 8.082 8.282 6,361,842 +0.11(+1.33%)
Aug 13, 2020 8.207 8.324 8.148 8.174 4,964,862 -0.17(-2.01%)
Aug 12, 2020 8.609 8.692 8.199 8.341 7,613,967 -0.10(-1.19%)
Aug 11, 2020 8.441 8.717 8.391 8.441 8,672,901 +0.18(+2.23%)
Aug 10, 2020 8.132 8.324 8.090 8.257 7,966,402 +0.18(+2.17%)
Aug 07, 2020 7.722 8.098 7.672 8.082 8,609,280 +0.30(+3.87%)
Aug 06, 2020 7.780 7.914 7.722 7.780 5,270,070 -0.08(-0.96%)
Aug 05, 2020 7.739 7.889 7.680 7.856 7,522,009 +0.18(+2.40%)
Aug 04, 2020 7.780 7.780 7.630 7.672 7,823,491 -0.08(-1.08%)
Aug 03, 2020 7.839 7.847 7.663 7.755 9,312,928 +0.00(+0.00%)
Jul 31, 2020 7.680 7.772 7.605 7.755 16,844,544 -0.03(-0.43%)
Jul 30, 2020 7.713 7.805 7.546 7.789 8,081,661 -0.12(-1.48%)
Jul 29, 2020 7.605 7.931 7.546 7.906 12,381,113 +0.27(+3.50%)
Jul 28, 2020 7.713 7.864 7.630 7.638 14,991,387 -0.12(-1.51%)
Jul 27, 2020 8.031 8.048 7.730 7.755 13,906,095 -0.28(-3.44%)
Jul 24, 2020 8.165 8.220 7.985 8.031 12,276,754 -0.08(-1.03%)
Jul 23, 2020 7.914 8.199 7.814 8.115 11,008,052 +0.39(+5.09%)
Jul 22, 2020 7.646 7.755 7.563 7.722 7,283,594 +0.01(+0.11%)
Jul 21, 2020 7.387 7.739 7.337 7.713 12,253,718 +0.41(+5.61%)
Jul 20, 2020 7.354 7.454 7.295 7.303 6,976,507 -0.16(-2.13%)
Jul 17, 2020 7.521 7.667 7.437 7.462 10,945,888 -0.13(-1.65%)
Jul 16, 2020 7.504 7.755 7.437 7.588 7,582,555 -0.03(-0.44%)
Jul 15, 2020 7.421 7.646 7.345 7.621 10,627,719 +0.40(+5.56%)
Jul 14, 2020 7.253 7.345 7.027 7.220 22,723,862 -0.03(-0.46%)
Jul 13, 2020 7.287 7.370 6.986 7.253 11,315,613 +0.13(+1.88%)
Jul 10, 2020 6.760 7.119 6.743 7.119 10,183,155 +0.38(+5.58%)
Jul 09, 2020 6.986 7.002 6.701 6.743 12,124,862 -0.36(-5.06%)
Jul 08, 2020 6.994 7.136 6.885 7.103 9,752,883 +0.08(+1.19%)
Jul 07, 2020 7.237 7.270 6.994 7.019 12,370,178 -0.32(-4.33%)
Jul 06, 2020 7.362 7.538 7.237 7.337 14,673,664 +0.14(+1.98%)
Jul 02, 2020 7.479 7.538 7.153 7.195 16,390,802 -0.03(-0.46%)
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.