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

Huntington Bancshares (NQ: HBAN )

12.63 +0.11 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 29, 2015 7.810 7.816 7.685 7.692 17,745,418 -0.10(-1.33%)
May 28, 2015 7.768 7.823 7.747 7.796 14,196,498 +0.01(+0.09%)
May 27, 2015 7.699 7.810 7.685 7.789 15,903,882 +0.10(+1.26%)
May 26, 2015 7.720 7.758 7.692 7.692 20,392,048 -0.09(-1.15%)
May 22, 2015 7.837 7.782 7.782 7.782 7,182,901 -0.06(-0.71%)
May 21, 2015 7.816 7.886 7.803 7.837 9,604,472 -0.01(-0.09%)
May 20, 2015 7.906 7.913 7.830 7.844 7,875,968 -0.07(-0.87%)
May 19, 2015 7.796 7.941 7.796 7.913 15,268,316 +0.13(+1.69%)
May 18, 2015 7.658 7.810 7.651 7.782 9,882,792 +0.12(+1.62%)
May 15, 2015 7.782 7.789 7.602 7.658 7,818,481 -0.10(-1.34%)
May 14, 2015 7.775 7.775 7.692 7.761 8,698,731 +0.02(+0.27%)
May 13, 2015 7.651 7.768 7.623 7.740 12,030,716 +0.07(+0.90%)
May 12, 2015 7.630 7.692 7.568 7.671 9,738,368 +0.01(+0.09%)
May 11, 2015 7.602 7.706 7.568 7.664 10,491,458 +0.06(+0.82%)
May 08, 2015 7.540 7.602 7.519 7.602 7,182,388 +0.06(+0.82%)
May 07, 2015 7.512 7.568 7.485 7.540 10,711,707 +0.02(+0.28%)
May 06, 2015 7.609 7.630 7.467 7.519 11,637,535 -0.07(-0.91%)
May 05, 2015 7.582 7.647 7.568 7.588 15,696,273 -0.05(-0.63%)
May 04, 2015 7.547 7.644 7.526 7.637 10,944,939 +0.11(+1.47%)
May 01, 2015 7.575 7.582 7.471 7.526 6,768,016 +0.02(+0.28%)
Apr 30, 2015 7.526 7.609 7.492 7.505 16,745,191 -0.02(-0.28%)
Apr 29, 2015 7.402 7.575 7.402 7.526 16,578,039 +0.07(+0.93%)
Apr 28, 2015 7.416 7.492 7.374 7.457 19,268,192 +0.06(+0.75%)
Apr 27, 2015 7.505 7.561 7.388 7.402 17,446,252 -0.06(-0.74%)
Apr 24, 2015 7.471 7.526 7.432 7.457 15,270,025 -0.10(-1.37%)
Apr 23, 2015 7.602 7.609 7.540 7.561 12,526,954 -0.06(-0.82%)
Apr 22, 2015 7.582 7.685 7.526 7.623 24,757,400 -0.10(-1.25%)
Apr 21, 2015 7.740 7.782 7.699 7.720 10,509,391 +0.01(+0.18%)
Apr 20, 2015 7.706 7.740 7.644 7.706 9,877,229 +0.03(+0.36%)
Apr 17, 2015 7.734 7.775 7.644 7.678 10,469,392 -0.11(-1.38%)
Apr 16, 2015 7.782 7.823 7.713 7.785 7,433,357 -0.00(-0.04%)
Apr 15, 2015 7.706 7.823 7.702 7.789 14,013,477 +0.08(+1.08%)
Apr 14, 2015 7.789 7.803 7.678 7.706 15,319,460 -0.09(-1.15%)
Apr 13, 2015 7.637 7.810 7.637 7.796 11,745,482 +0.16(+2.08%)
Apr 10, 2015 7.692 7.706 7.606 7.637 12,433,550 -0.03(-0.36%)
Apr 09, 2015 7.664 7.692 7.588 7.664 14,836,676 +0.02(+0.27%)
Apr 08, 2015 7.699 7.727 7.626 7.644 14,582,961 -0.03(-0.36%)
Apr 07, 2015 7.651 7.727 7.626 7.671 9,915,473 +0.03(+0.36%)
Apr 06, 2015 7.540 7.685 7.492 7.644 9,473,236 +0.01(+0.18%)
Apr 02, 2015 7.602 7.630 7.630 7.630 8,081,741 +0.03(+0.41%)
Apr 01, 2015 7.623 7.640 7.533 7.599 10,598,361 -0.04(-0.50%)
Mar 31, 2015 7.547 7.682 7.526 7.637 12,681,521 +0.03(+0.36%)
Mar 30, 2015 7.547 7.616 7.526 7.609 6,283,830 +0.12(+1.66%)
Mar 27, 2015 7.499 7.519 7.436 7.485 6,491,081 -0.03(-0.46%)
Mar 26, 2015 7.478 7.540 7.381 7.519 12,350,010 +0.04(+0.55%)
Mar 25, 2015 7.623 7.664 7.478 7.478 11,293,662 -0.14(-1.81%)
Mar 24, 2015 7.678 7.678 7.595 7.616 15,018,156 -0.09(-1.17%)
Mar 23, 2015 7.789 7.810 7.706 7.706 7,090,034 -0.08(-1.06%)
Mar 20, 2015 7.740 7.810 7.651 7.789 14,582,613 +0.12(+1.53%)
Mar 19, 2015 7.713 7.754 7.592 7.671 12,203,663 -0.04(-0.58%)
Mar 18, 2015 7.740 7.810 7.637 7.716 12,966,476 -0.04(-0.49%)
Mar 17, 2015 7.685 7.768 7.588 7.754 14,564,031 +0.06(+0.72%)
Mar 16, 2015 7.685 7.720 7.637 7.699 9,416,147 +0.06(+0.72%)
Mar 13, 2015 7.678 7.685 7.572 7.644 14,984,925 -0.05(-0.71%)
Mar 12, 2015 7.541 7.706 7.534 7.699 12,282,056 +0.23(+3.13%)
Mar 11, 2015 7.396 7.465 7.389 7.465 8,771,240 +0.07(+0.93%)
Mar 10, 2015 7.513 7.520 7.389 7.396 18,263,720 -0.23(-2.98%)
Mar 09, 2015 7.582 7.657 7.565 7.623 12,312,082 +0.05(+0.73%)
Mar 06, 2015 7.479 7.685 7.424 7.568 24,758,820 +0.10(+1.29%)
Mar 05, 2015 7.438 7.479 7.348 7.472 11,155,801 +0.03(+0.46%)
Mar 04, 2015 7.465 7.506 7.362 7.438 13,936,690 -0.07(-0.92%)
Mar 03, 2015 7.486 7.547 7.451 7.506 10,401,492 -0.03(-0.36%)
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.