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

Huntington Bancshares (NQ: HBAN )

14.49 -0.11 (-0.72%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 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 (%)
May 29, 2020 7.252 7.418 7.146 7.235 19,345,482 -0.17(-2.31%)
May 28, 2020 7.821 7.895 7.366 7.406 20,061,306 -0.34(-4.41%)
May 27, 2020 7.715 7.911 7.455 7.748 13,749,646 +0.43(+5.90%)
May 26, 2020 6.910 7.422 6.902 7.317 12,204,597 +0.73(+11.06%)
May 22, 2020 6.698 6.731 6.478 6.588 6,031,064 -0.17(-2.47%)
May 21, 2020 6.617 6.820 6.609 6.755 9,330,934 +0.07(+1.10%)
May 20, 2020 6.560 6.714 6.560 6.682 10,732,968 +0.27(+4.19%)
May 19, 2020 6.633 6.690 6.397 6.413 10,162,149 -0.31(-4.60%)
May 18, 2020 6.462 6.771 6.413 6.723 11,831,613 +0.61(+10.06%)
May 15, 2020 6.202 6.287 6.067 6.108 10,408,423 -0.17(-2.66%)
May 14, 2020 5.852 6.332 5.689 6.275 16,087,775 +0.26(+4.33%)
May 13, 2020 6.356 6.356 5.933 6.014 14,771,186 -0.38(-5.98%)
May 12, 2020 6.747 6.820 6.373 6.397 12,197,479 -0.30(-4.50%)
May 11, 2020 6.926 6.999 6.657 6.698 9,417,764 -0.34(-4.86%)
May 08, 2020 6.926 7.077 6.861 7.040 7,992,311 +0.33(+4.85%)
May 07, 2020 6.780 7.040 6.657 6.714 15,203,041 +0.02(+0.24%)
May 06, 2020 6.796 6.877 6.511 6.698 13,512,117 -0.04(-0.60%)
May 05, 2020 6.975 7.170 6.731 6.739 9,249,910 -0.12(-1.78%)
May 04, 2020 6.788 6.902 6.698 6.861 11,374,264 -0.11(-1.63%)
May 01, 2020 7.300 7.366 6.869 6.975 15,016,041 -0.55(-7.25%)
Apr 30, 2020 7.626 7.756 7.414 7.520 18,192,488 -0.33(-4.15%)
Apr 29, 2020 7.724 7.960 7.569 7.846 15,547,251 +0.41(+5.47%)
Apr 28, 2020 7.569 7.764 7.325 7.439 14,610,268 +0.19(+2.58%)
Apr 27, 2020 6.698 7.300 6.666 7.252 18,064,658 +0.61(+9.19%)
Apr 24, 2020 6.592 6.800 6.438 6.641 18,990,756 +0.29(+4.62%)
Apr 23, 2020 6.405 6.780 6.307 6.348 13,752,104 -0.20(-2.99%)
Apr 22, 2020 6.552 6.609 6.389 6.544 20,540,018 +0.20(+3.08%)
Apr 21, 2020 6.340 6.535 6.251 6.348 12,505,342 -0.28(-4.18%)
Apr 20, 2020 6.332 6.763 6.169 6.625 17,479,732 +0.07(+0.99%)
Apr 17, 2020 6.210 6.637 6.127 6.560 19,670,964 +0.72(+12.26%)
Apr 16, 2020 6.267 6.275 5.795 5.844 19,168,700 -0.45(-7.12%)
Apr 15, 2020 6.519 6.519 6.259 6.291 11,969,392 -0.55(-7.98%)
Apr 14, 2020 7.243 7.268 6.633 6.837 15,378,136 -0.26(-3.67%)
Apr 13, 2020 7.398 7.447 6.959 7.097 12,485,230 -0.25(-3.38%)
Apr 09, 2020 7.422 7.789 7.195 7.345 25,376,668 +0.17(+2.44%)
Apr 08, 2020 6.706 7.227 6.706 7.170 18,696,336 +0.55(+8.36%)
Apr 07, 2020 6.519 6.828 6.299 6.617 25,821,084 +0.52(+8.54%)
Apr 06, 2020 5.982 6.161 5.868 6.096 21,545,406 +0.54(+9.66%)
Apr 03, 2020 5.933 6.063 5.551 5.559 16,887,716 -0.44(-7.33%)
Apr 02, 2020 5.966 6.332 5.819 5.998 12,504,673 -0.07(-1.07%)
Apr 01, 2020 6.356 6.356 5.974 6.063 12,570,336 -0.62(-9.26%)
Mar 31, 2020 6.747 6.934 6.495 6.682 19,209,788 -0.14(-2.03%)
Mar 30, 2020 6.698 6.877 6.454 6.820 12,792,997 +0.07(+0.96%)
Mar 27, 2020 6.560 7.016 6.495 6.755 19,538,632 -0.16(-2.35%)
Mar 26, 2020 6.112 6.999 6.055 6.918 19,099,332 +0.70(+11.26%)
Mar 25, 2020 6.169 6.462 5.844 6.218 22,761,680 +0.17(+2.83%)
Mar 24, 2020 6.039 6.242 5.884 6.047 23,696,136 +0.35(+6.14%)
Mar 23, 2020 6.169 6.332 5.575 5.697 15,895,765 -0.50(-8.14%)
Mar 20, 2020 6.348 6.564 5.901 6.202 24,982,256 -0.05(-0.78%)
Mar 19, 2020 6.080 6.316 5.583 6.251 27,834,982 -0.03(-0.52%)
Mar 18, 2020 6.364 6.503 5.982 6.283 20,381,532 -0.53(-7.77%)
Mar 17, 2020 7.007 7.154 6.251 6.812 29,612,376 +0.07(+1.09%)
Mar 16, 2020 6.347 6.835 6.195 6.739 19,628,368 -0.86(-11.26%)
Mar 13, 2020 7.354 7.594 6.811 7.594 20,012,186 +0.90(+13.37%)
Mar 12, 2020 6.707 7.234 6.363 6.699 21,510,932 -0.60(-8.21%)
Mar 11, 2020 7.690 7.722 7.202 7.298 36,643,404 -0.67(-8.43%)
Mar 10, 2020 7.938 8.146 7.394 7.970 25,174,720 +0.42(+5.50%)
Mar 09, 2020 8.434 8.785 7.386 7.554 25,170,052 -1.33(-15.02%)
Mar 06, 2020 8.889 9.281 8.689 8.889 26,090,336 -0.53(-5.60%)
Mar 05, 2020 9.785 9.840 9.257 9.417 21,092,466 -0.70(-6.88%)
Mar 04, 2020 10.15 10.25 9.904 10.11 26,886,310 +0.06(+0.56%)
Mar 03, 2020 10.22 10.68 9.944 10.06 31,547,206 -0.29(-2.78%)
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.