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

Huntington Bancshares (NQ: HBAN )

14.86 -0.10 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 6.236 6.303 6.236 6.270 8,815,373 +0.02(+0.27%)
May 29, 2014 6.249 6.256 6.178 6.253 13,523,319 +0.02(+0.38%)
May 28, 2014 6.202 6.256 6.161 6.229 13,755,579 +0.03(+0.44%)
May 27, 2014 6.188 6.256 6.161 6.202 13,019,250 +0.05(+0.77%)
May 23, 2014 6.114 6.155 6.155 6.155 8,581,362 +0.01(+0.22%)
May 22, 2014 6.175 6.182 6.100 6.141 8,914,404 -0.01(-0.22%)
May 21, 2014 6.148 6.188 6.114 6.155 8,237,658 +0.05(+0.89%)
May 20, 2014 6.148 6.154 6.046 6.100 14,684,451 -0.07(-1.10%)
May 19, 2014 6.040 6.168 6.033 6.168 9,704,854 +0.08(+1.33%)
May 16, 2014 6.114 6.131 6.033 6.087 13,614,770 -0.03(-0.44%)
May 15, 2014 6.155 6.168 6.013 6.114 17,064,530 -0.08(-1.31%)
May 14, 2014 6.317 6.334 6.195 6.195 10,204,925 -0.14(-2.24%)
May 13, 2014 6.385 6.405 6.330 6.337 10,976,381 -0.03(-0.53%)
May 12, 2014 6.263 6.371 6.249 6.371 13,147,256 +0.12(+1.95%)
May 09, 2014 6.215 6.256 6.148 6.249 15,451,425 +0.03(+0.43%)
May 08, 2014 6.161 6.283 6.155 6.222 19,645,812 +0.03(+0.55%)
May 07, 2014 6.121 6.195 6.087 6.188 15,491,172 +0.09(+1.44%)
May 06, 2014 6.114 6.161 6.087 6.100 13,252,556 -0.06(-0.99%)
May 05, 2014 6.195 6.209 6.094 6.161 10,331,528 -0.02(-0.33%)
May 02, 2014 6.155 6.290 6.141 6.182 12,577,132 +0.04(+0.66%)
May 01, 2014 6.209 6.229 6.121 6.141 14,033,845 -0.05(-0.87%)
Apr 30, 2014 6.094 6.222 6.094 6.195 17,144,794 +0.07(+1.22%)
Apr 29, 2014 6.188 6.195 6.080 6.121 33,000,182 -0.01(-0.22%)
Apr 28, 2014 6.249 6.249 6.087 6.134 27,131,014 -0.06(-1.04%)
Apr 25, 2014 6.317 6.317 6.195 6.199 16,307,261 -0.11(-1.77%)
Apr 24, 2014 6.405 6.405 6.290 6.310 14,863,233 -0.08(-1.27%)
Apr 23, 2014 6.324 6.398 6.290 6.391 11,519,799 +0.05(+0.85%)
Apr 22, 2014 6.236 6.371 6.202 6.337 14,030,240 +0.09(+1.41%)
Apr 21, 2014 6.242 6.300 6.192 6.249 11,274,608 +0.02(+0.33%)
Apr 17, 2014 6.155 6.229 6.229 6.229 41,243,412 -0.07(-1.07%)
Apr 16, 2014 6.432 6.459 6.202 6.297 30,722,678 -0.11(-1.69%)
Apr 15, 2014 6.364 6.462 6.263 6.405 19,550,698 +0.07(+1.07%)
Apr 14, 2014 6.445 6.476 6.270 6.337 13,743,916 -0.03(-0.43%)
Apr 11, 2014 6.297 6.425 6.175 6.364 27,974,090 -0.01(-0.11%)
Apr 10, 2014 6.655 6.688 6.351 6.371 34,426,784 -0.30(-4.56%)
Apr 09, 2014 6.709 6.736 6.621 6.675 11,894,142 -0.02(-0.30%)
Apr 08, 2014 6.675 6.743 6.635 6.696 11,488,012 +0.01(+0.20%)
Apr 07, 2014 6.777 6.790 6.628 6.682 12,406,303 -0.12(-1.79%)
Apr 04, 2014 6.932 6.959 6.773 6.804 14,769,948 -0.09(-1.37%)
Apr 03, 2014 6.871 6.905 6.817 6.899 7,795,770 +0.05(+0.69%)
Apr 02, 2014 6.905 6.926 6.811 6.851 12,456,941 -0.02(-0.30%)
Apr 01, 2014 6.777 6.892 6.743 6.871 17,001,232 +0.13(+1.91%)
Mar 31, 2014 6.696 6.770 6.682 6.743 7,769,948 +0.07(+1.12%)
Mar 28, 2014 6.581 6.699 6.564 6.669 13,347,745 +0.10(+1.56%)
Mar 27, 2014 6.702 6.777 6.547 6.566 16,234,673 -0.12(-1.73%)
Mar 26, 2014 6.777 6.807 6.669 6.682 18,499,248 -0.05(-0.80%)
Mar 25, 2014 6.716 6.750 6.655 6.736 13,354,655 +0.04(+0.61%)
Mar 24, 2014 6.723 6.743 6.642 6.696 10,434,148 +0.01(+0.10%)
Mar 21, 2014 6.770 6.838 6.669 6.689 22,088,294 -0.08(-1.20%)
Mar 20, 2014 6.581 6.817 6.581 6.770 20,250,888 +0.14(+2.14%)
Mar 19, 2014 6.567 6.669 6.540 6.628 11,420,959 +0.03(+0.51%)
Mar 18, 2014 6.547 6.614 6.527 6.594 8,507,174 +0.07(+1.04%)
Mar 17, 2014 6.533 6.567 6.499 6.527 9,802,996 +0.05(+0.84%)
Mar 14, 2014 6.459 6.554 6.452 6.472 12,663,377 +0.01(+0.10%)
Mar 13, 2014 6.546 6.567 6.432 6.466 12,313,603 -0.05(-0.83%)
Mar 12, 2014 6.519 6.521 6.445 6.519 12,865,595 -0.01(-0.21%)
Mar 11, 2014 6.607 6.620 6.499 6.533 10,325,048 -0.06(-0.92%)
Mar 10, 2014 6.587 6.627 6.540 6.594 10,780,106 +0.00(+0.00%)
Mar 07, 2014 6.533 6.668 6.506 6.594 20,014,010 +0.07(+1.03%)
Mar 06, 2014 6.513 6.567 6.493 6.526 16,071,611 +0.03(+0.52%)
Mar 05, 2014 6.519 6.546 6.459 6.493 13,711,525 -0.03(-0.41%)
Mar 04, 2014 6.479 6.526 6.452 6.519 12,725,922 +0.11(+1.79%)
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.