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

Huntington Bancshares (NQ: HBAN )

14.17 -0.09 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 31, 2013 5.266 5.286 5.179 5.179 13,668,078 -0.09(-1.77%)
May 30, 2013 5.146 5.313 5.146 5.273 0 +0.12(+2.33%)
May 29, 2013 5.032 5.172 5.032 5.152 16,763,052 +0.06(+1.18%)
May 28, 2013 5.092 5.132 5.079 5.092 15,147,269 +0.05(+1.06%)
May 24, 2013 4.972 5.045 4.972 5.039 0 +0.01(+0.27%)
May 23, 2013 5.012 5.045 4.965 5.025 0 -0.03(-0.53%)
May 22, 2013 5.139 5.219 5.025 5.052 18,450,524 -0.09(-1.69%)
May 21, 2013 5.146 5.179 5.112 5.139 0 -0.03(-0.52%)
May 20, 2013 5.146 5.199 5.139 5.166 0 -0.01(-0.13%)
May 17, 2013 5.132 5.179 5.112 5.172 0 +0.10(+1.98%)
May 16, 2013 5.132 5.139 5.059 5.072 18,282,354 -0.07(-1.43%)
May 15, 2013 5.132 5.219 5.119 5.146 0 +0.14(+2.80%)
May 13, 2013 5.005 5.025 4.965 5.005 9,358,515 +0.00(+0.00%)
May 10, 2013 5.005 5.012 4.965 5.005 0 +0.04(+0.81%)
May 09, 2013 4.999 5.012 4.959 4.965 0 -0.02(-0.40%)
May 08, 2013 4.979 4.999 4.932 4.985 0 +0.00(+0.00%)
May 07, 2013 4.905 4.992 4.892 4.985 14,207,619 +0.09(+1.77%)
May 06, 2013 4.872 4.912 4.852 4.898 10,972,225 +0.04(+0.83%)
May 03, 2013 4.811 4.858 4.758 4.858 0 +0.10(+2.11%)
May 02, 2013 4.725 4.791 4.711 4.758 0 +0.04(+0.85%)
May 01, 2013 4.778 4.805 4.718 4.718 0 -0.07(-1.53%)
Apr 30, 2013 4.771 4.798 4.745 4.791 0 +0.03(+0.56%)
Apr 29, 2013 4.778 4.785 4.751 4.765 7,137,376 +0.01(+0.28%)
Apr 26, 2013 4.758 4.758 4.725 4.751 8,668,272 +0.00(+0.00%)
Apr 25, 2013 4.771 4.805 4.745 4.751 11,525,338 +0.01(+0.21%)
Apr 24, 2013 4.725 4.745 4.691 4.741 0 +0.02(+0.50%)
Apr 23, 2013 4.685 4.728 4.658 4.718 19,594,638 +0.06(+1.22%)
Apr 22, 2013 4.678 4.698 4.631 4.661 10,520,716 -0.02(-0.36%)
Apr 19, 2013 4.618 4.691 4.571 4.678 15,050,266 +0.09(+2.04%)
Apr 18, 2013 4.644 4.671 4.558 4.584 23,854,592 -0.10(-2.07%)
Apr 17, 2013 4.771 4.805 4.631 4.681 27,880,030 -0.14(-2.98%)
Apr 16, 2013 4.852 4.858 4.778 4.825 20,177,860 +0.05(+0.98%)
Apr 15, 2013 4.898 4.932 4.778 4.778 16,987,202 -0.16(-3.25%)
Apr 12, 2013 4.965 4.992 4.912 4.938 12,179,407 -0.05(-1.07%)
Apr 11, 2013 4.985 5.019 4.952 4.992 18,606,832 +0.01(+0.27%)
Apr 10, 2013 4.965 5.012 4.965 4.979 12,149,179 +0.04(+0.81%)
Apr 09, 2013 4.932 4.965 4.898 4.938 9,592,351 +0.03(+0.54%)
Apr 08, 2013 4.832 4.932 4.795 4.912 13,006,436 +0.09(+1.94%)
Apr 05, 2013 4.771 4.835 4.745 4.818 15,690,504 -0.03(-0.55%)
Apr 04, 2013 4.805 4.852 4.778 4.845 9,968,489 +0.04(+0.83%)
Apr 03, 2013 4.858 4.892 4.771 4.805 12,687,325 -0.05(-1.10%)
Apr 02, 2013 4.898 4.918 4.852 4.858 9,984,495 -0.04(-0.82%)
Apr 01, 2013 4.945 4.972 4.885 4.898 9,438,313 -0.03(-0.54%)
Mar 28, 2013 4.959 4.985 4.918 4.925 9,558,242 -0.03(-0.54%)
Mar 27, 2013 4.945 4.972 4.918 4.952 7,831,398 -0.04(-0.80%)
Mar 26, 2013 4.952 4.999 4.918 4.992 14,042,856 +0.08(+1.63%)
Mar 25, 2013 4.952 4.959 4.892 4.912 13,484,279 -0.02(-0.41%)
Mar 22, 2013 4.979 4.999 4.905 4.932 34,081,136 -0.05(-0.94%)
Mar 21, 2013 4.985 5.032 4.959 4.979 11,897,669 -0.03(-0.67%)
Mar 20, 2013 5.012 5.032 4.985 5.012 12,131,131 +0.01(+0.27%)
Mar 19, 2013 4.999 5.019 4.952 4.999 16,471,609 +0.03(+0.67%)
Mar 18, 2013 4.932 5.005 4.872 4.965 11,465,874 -0.05(-1.05%)
Mar 15, 2013 5.012 5.045 4.979 5.018 22,134,730 +0.01(+0.19%)
Mar 14, 2013 4.985 5.012 4.965 5.009 18,510,664 +0.04(+0.87%)
Mar 13, 2013 4.899 4.965 4.889 4.965 11,781,586 +0.06(+1.22%)
Mar 12, 2013 4.905 4.939 4.879 4.905 12,682,112 -0.01(-0.27%)
Mar 11, 2013 4.872 4.939 4.846 4.919 13,013,633 +0.03(+0.54%)
Mar 08, 2013 4.932 4.959 4.865 4.892 13,502,758 +0.01(+0.27%)
Mar 07, 2013 4.806 4.892 4.786 4.879 16,863,480 +0.08(+1.66%)
Mar 06, 2013 4.799 4.819 4.779 4.799 12,344,558 +0.03(+0.56%)
Mar 05, 2013 4.806 4.819 4.726 4.772 24,690,966 -0.02(-0.42%)
Mar 04, 2013 4.673 4.806 4.666 4.792 15,246,957 +0.09(+1.98%)
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.