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

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 29, 2015 7.797 7.804 7.673 7.680 17,774,006 -0.10(-1.33%)
May 28, 2015 7.756 7.811 7.735 7.783 14,219,369 +0.01(+0.09%)
May 27, 2015 7.687 7.797 7.673 7.776 15,929,504 +0.10(+1.26%)
May 26, 2015 7.707 7.745 7.680 7.680 20,424,900 -0.09(-1.15%)
May 22, 2015 7.825 7.769 7.769 7.769 7,194,473 -0.06(-0.71%)
May 21, 2015 7.804 7.873 7.790 7.825 9,619,945 -0.01(-0.09%)
May 20, 2015 7.894 7.901 7.818 7.832 7,888,657 -0.07(-0.87%)
May 19, 2015 7.783 7.928 7.783 7.901 15,292,914 +0.13(+1.69%)
May 18, 2015 7.645 7.797 7.638 7.769 9,898,714 +0.12(+1.62%)
May 15, 2015 7.769 7.776 7.590 7.645 7,831,077 -0.10(-1.34%)
May 14, 2015 7.763 7.763 7.680 7.749 8,712,745 +0.02(+0.27%)
May 13, 2015 7.638 7.756 7.611 7.728 12,050,098 +0.07(+0.90%)
May 12, 2015 7.618 7.680 7.556 7.659 9,754,057 +0.01(+0.09%)
May 11, 2015 7.590 7.694 7.556 7.652 10,508,360 +0.06(+0.82%)
May 08, 2015 7.528 7.590 7.507 7.590 7,193,959 +0.06(+0.82%)
May 07, 2015 7.500 7.556 7.473 7.528 10,728,964 +0.02(+0.28%)
May 06, 2015 7.597 7.618 7.455 7.507 11,656,283 -0.07(-0.91%)
May 05, 2015 7.569 7.635 7.556 7.576 15,721,561 -0.05(-0.63%)
May 04, 2015 7.535 7.631 7.514 7.625 10,962,572 +0.11(+1.47%)
May 01, 2015 7.562 7.569 7.459 7.514 6,778,919 +0.02(+0.28%)
Apr 30, 2015 7.514 7.597 7.480 7.493 16,772,168 -0.02(-0.28%)
Apr 29, 2015 7.390 7.562 7.390 7.514 16,604,747 +0.07(+0.93%)
Apr 28, 2015 7.404 7.480 7.362 7.445 19,299,234 +0.06(+0.75%)
Apr 27, 2015 7.493 7.549 7.376 7.390 17,474,360 -0.06(-0.74%)
Apr 24, 2015 7.459 7.514 7.420 7.445 15,294,626 -0.10(-1.37%)
Apr 23, 2015 7.590 7.597 7.528 7.549 12,547,136 -0.06(-0.82%)
Apr 22, 2015 7.569 7.673 7.514 7.611 24,797,284 -0.10(-1.25%)
Apr 21, 2015 7.728 7.769 7.687 7.707 10,526,323 +0.01(+0.18%)
Apr 20, 2015 7.694 7.728 7.631 7.694 9,893,142 +0.03(+0.36%)
Apr 17, 2015 7.721 7.763 7.631 7.666 10,486,259 -0.11(-1.38%)
Apr 16, 2015 7.769 7.811 7.700 7.773 7,445,332 -0.00(-0.04%)
Apr 15, 2015 7.694 7.811 7.690 7.776 14,036,054 +0.08(+1.08%)
Apr 14, 2015 7.776 7.790 7.666 7.694 15,344,140 -0.09(-1.15%)
Apr 13, 2015 7.625 7.797 7.625 7.783 11,764,405 +0.16(+2.08%)
Apr 10, 2015 7.680 7.694 7.593 7.625 12,453,581 -0.03(-0.36%)
Apr 09, 2015 7.652 7.680 7.576 7.652 14,860,579 +0.02(+0.27%)
Apr 08, 2015 7.687 7.714 7.614 7.631 14,606,455 -0.03(-0.36%)
Apr 07, 2015 7.638 7.714 7.614 7.659 9,931,447 +0.03(+0.36%)
Apr 06, 2015 7.528 7.673 7.480 7.631 9,488,498 +0.01(+0.18%)
Apr 02, 2015 7.590 7.618 7.618 7.618 8,094,761 +0.03(+0.41%)
Apr 01, 2015 7.611 7.628 7.521 7.587 10,615,435 -0.04(-0.50%)
Mar 31, 2015 7.535 7.669 7.514 7.625 12,701,952 +0.03(+0.36%)
Mar 30, 2015 7.535 7.604 7.514 7.597 6,293,954 +0.12(+1.66%)
Mar 27, 2015 7.487 7.507 7.424 7.473 6,501,539 -0.03(-0.46%)
Mar 26, 2015 7.466 7.528 7.369 7.507 12,369,906 +0.04(+0.55%)
Mar 25, 2015 7.611 7.652 7.466 7.466 11,311,857 -0.14(-1.81%)
Mar 24, 2015 7.666 7.666 7.583 7.604 15,042,351 -0.09(-1.17%)
Mar 23, 2015 7.776 7.797 7.694 7.694 7,101,456 -0.08(-1.06%)
Mar 20, 2015 7.728 7.797 7.638 7.776 14,606,106 +0.12(+1.53%)
Mar 19, 2015 7.700 7.742 7.580 7.659 12,223,324 -0.04(-0.58%)
Mar 18, 2015 7.728 7.797 7.625 7.704 12,987,365 -0.04(-0.49%)
Mar 17, 2015 7.673 7.756 7.576 7.742 14,587,494 +0.06(+0.72%)
Mar 16, 2015 7.673 7.707 7.625 7.687 9,431,317 +0.06(+0.72%)
Mar 13, 2015 7.666 7.673 7.559 7.631 15,009,067 -0.05(-0.71%)
Mar 12, 2015 7.528 7.693 7.522 7.686 12,301,843 +0.23(+3.13%)
Mar 11, 2015 7.384 7.453 7.378 7.453 8,785,371 +0.07(+0.93%)
Mar 10, 2015 7.501 7.508 7.378 7.384 18,293,146 -0.23(-2.98%)
Mar 09, 2015 7.570 7.645 7.553 7.611 12,331,918 +0.05(+0.73%)
Mar 06, 2015 7.467 7.673 7.412 7.556 24,798,710 +0.10(+1.29%)
Mar 05, 2015 7.426 7.467 7.336 7.460 11,173,774 +0.03(+0.46%)
Mar 04, 2015 7.453 7.494 7.350 7.426 13,959,144 -0.07(-0.92%)
Mar 03, 2015 7.474 7.535 7.439 7.494 10,418,250 -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.