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 (%)
Oct 31, 2016 7.647 7.745 7.647 7.712 20,138,428 +0.03(+0.38%)
Oct 28, 2016 7.829 7.843 7.618 7.683 16,283,462 -0.14(-1.77%)
Oct 27, 2016 7.843 7.902 7.756 7.822 22,261,860 +0.04(+0.47%)
Oct 26, 2016 7.450 7.843 7.443 7.785 39,433,416 +0.37(+5.00%)
Oct 25, 2016 7.349 7.447 7.305 7.414 15,579,399 +0.07(+0.89%)
Oct 24, 2016 7.385 7.399 7.327 7.349 9,462,164 +0.03(+0.40%)
Oct 21, 2016 7.261 7.356 7.239 7.319 16,313,106 -0.06(-0.79%)
Oct 20, 2016 7.283 7.399 7.269 7.378 12,348,697 +0.08(+1.10%)
Oct 19, 2016 7.159 7.323 7.130 7.298 18,439,432 +0.17(+2.35%)
Oct 18, 2016 7.094 7.138 7.021 7.130 10,209,489 +0.10(+1.45%)
Oct 17, 2016 7.159 7.174 7.021 7.028 10,795,002 -0.12(-1.63%)
Oct 14, 2016 7.152 7.232 7.108 7.145 10,240,188 +0.07(+1.03%)
Oct 13, 2016 7.167 7.218 6.963 7.072 20,832,020 -0.18(-2.51%)
Oct 12, 2016 7.312 7.341 7.239 7.254 8,338,497 -0.04(-0.50%)
Oct 11, 2016 7.312 7.407 7.218 7.290 14,321,855 -0.10(-1.38%)
Oct 10, 2016 7.429 7.480 7.392 7.392 8,075,172 -0.01(-0.10%)
Oct 07, 2016 7.399 7.458 7.298 7.399 12,227,512 +0.01(+0.10%)
Oct 06, 2016 7.370 7.436 7.345 7.392 13,375,619 +0.01(+0.20%)
Oct 05, 2016 7.225 7.421 7.196 7.378 14,768,247 +0.19(+2.63%)
Oct 04, 2016 7.174 7.254 7.116 7.189 11,132,584 +0.06(+0.82%)
Oct 03, 2016 7.152 7.210 7.087 7.130 11,392,261 -0.04(-0.61%)
Sep 30, 2016 7.116 7.218 7.058 7.174 14,021,246 +0.11(+1.54%)
Sep 29, 2016 7.218 7.247 7.039 7.065 11,166,356 -0.15(-2.12%)
Sep 28, 2016 7.210 7.218 7.087 7.218 15,959,490 +0.13(+1.85%)
Sep 27, 2016 6.985 7.087 6.927 7.087 12,629,479 +0.09(+1.35%)
Sep 26, 2016 7.145 7.167 6.992 6.992 11,010,115 -0.21(-2.93%)
Sep 23, 2016 7.174 7.254 7.138 7.203 12,729,170 +0.01(+0.20%)
Sep 22, 2016 7.138 7.196 7.127 7.189 17,174,570 +0.11(+1.54%)
Sep 21, 2016 7.094 7.116 6.985 7.079 15,401,312 +0.01(+0.21%)
Sep 20, 2016 7.101 7.123 7.010 7.065 12,305,575 -0.01(-0.10%)
Sep 19, 2016 7.116 7.152 7.021 7.072 14,489,878 -0.01(-0.10%)
Sep 16, 2016 7.065 7.087 6.999 7.079 25,558,480 -0.04(-0.61%)
Sep 15, 2016 7.087 7.181 7.065 7.123 18,567,024 +0.04(+0.62%)
Sep 14, 2016 7.152 7.159 7.036 7.079 30,103,720 -0.06(-0.81%)
Sep 13, 2016 7.166 7.170 7.047 7.137 14,486,872 -0.09(-1.20%)
Sep 12, 2016 7.000 7.231 7.000 7.224 20,273,834 +0.10(+1.42%)
Sep 09, 2016 7.152 7.195 7.130 7.123 18,673,216 -0.02(-0.30%)
Sep 08, 2016 7.159 7.173 7.072 7.144 16,454,248 -0.01(-0.10%)
Sep 07, 2016 7.094 7.181 7.054 7.152 13,886,920 +0.03(+0.41%)
Sep 06, 2016 7.231 7.238 7.058 7.123 20,027,368 -0.12(-1.60%)
Sep 02, 2016 7.224 7.238 7.238 7.238 12,445,870 +0.04(+0.60%)
Sep 01, 2016 7.260 7.303 7.101 7.195 20,900,370 -0.04(-0.50%)
Aug 31, 2016 7.166 7.231 7.115 7.231 30,832,352 +0.09(+1.21%)
Aug 30, 2016 7.050 7.144 7.050 7.144 11,948,889 +0.09(+1.33%)
Aug 29, 2016 7.007 7.130 6.985 7.050 20,452,250 +0.05(+0.72%)
Aug 26, 2016 6.993 7.011 6.906 7.000 20,784,474 +0.07(+0.94%)
Aug 25, 2016 6.877 6.985 6.855 6.935 29,593,554 +0.07(+0.95%)
Aug 24, 2016 6.957 7.014 6.863 6.870 32,862,542 -0.09(-1.35%)
Aug 23, 2016 6.993 7.007 6.928 6.964 24,182,276 -0.01(-0.10%)
Aug 22, 2016 6.870 6.978 6.834 6.971 19,369,662 +0.10(+1.47%)
Aug 19, 2016 6.841 6.906 6.812 6.870 30,262,112 +0.00(+0.00%)
Aug 18, 2016 6.978 7.032 6.855 6.870 138,051,456 -0.11(-1.55%)
Aug 17, 2016 6.949 7.079 6.949 6.978 28,490,208 +0.01(+0.21%)
Aug 16, 2016 6.964 7.007 6.899 6.964 57,859,084 -0.03(-0.41%)
Aug 15, 2016 6.848 7.007 6.834 6.993 6,727,493 +0.14(+2.11%)
Aug 12, 2016 6.870 6.877 6.790 6.848 7,112,989 -0.07(-0.94%)
Aug 11, 2016 6.928 6.935 6.863 6.913 9,042,656 +0.02(+0.31%)
Aug 10, 2016 7.022 7.029 6.877 6.892 7,143,547 -0.12(-1.65%)
Aug 09, 2016 7.029 7.058 6.985 7.007 7,098,935 -0.03(-0.41%)
Aug 08, 2016 7.087 7.115 7.014 7.036 9,073,541 -0.01(-0.10%)
Aug 05, 2016 6.819 7.043 6.776 7.043 8,778,370 +0.29(+4.28%)
Aug 04, 2016 6.747 6.819 6.733 6.754 8,838,621 -0.02(-0.32%)
Aug 03, 2016 6.704 6.805 6.697 6.776 9,919,839 +0.08(+1.19%)
Aug 02, 2016 6.762 6.805 6.650 6.697 13,081,281 -0.08(-1.17%)
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.