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

Huntington Bancshares (NQ: HBAN )

12.69 -0.06 (-0.51%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 26, 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, 2017 9.247 9.298 8.971 9.102 21,140,544 -0.15(-1.57%)
May 30, 2017 9.334 9.334 9.181 9.247 11,447,375 -0.09(-0.93%)
May 26, 2017 9.341 9.406 9.290 9.334 10,055,185 -0.01(-0.08%)
May 25, 2017 9.312 9.399 9.254 9.341 6,637,204 +0.04(+0.39%)
May 24, 2017 9.377 9.377 9.247 9.305 6,007,254 -0.05(-0.54%)
May 23, 2017 9.196 9.392 9.145 9.356 7,667,486 +0.18(+1.98%)
May 22, 2017 9.160 9.196 9.065 9.174 7,374,939 +0.05(+0.56%)
May 19, 2017 9.109 9.239 9.080 9.123 10,421,441 +0.05(+0.56%)
May 18, 2017 8.913 9.120 8.906 9.073 14,640,413 +0.15(+1.71%)
May 17, 2017 9.210 9.269 8.873 8.920 18,074,774 -0.54(-5.75%)
May 16, 2017 9.414 9.472 9.348 9.464 10,103,719 +0.07(+0.69%)
May 15, 2017 9.312 9.428 9.290 9.399 10,237,698 +0.14(+1.49%)
May 12, 2017 9.218 9.269 9.131 9.261 9,657,140 -0.02(-0.23%)
May 11, 2017 9.312 9.385 9.218 9.283 11,577,224 -0.08(-0.85%)
May 10, 2017 9.363 9.399 9.305 9.363 10,801,726 -0.02(-0.23%)
May 09, 2017 9.494 9.559 9.359 9.385 10,254,092 -0.09(-0.92%)
May 08, 2017 9.421 9.494 9.392 9.472 9,128,673 +0.04(+0.46%)
May 05, 2017 9.494 9.494 9.396 9.428 7,800,202 -0.04(-0.46%)
May 04, 2017 9.602 9.675 9.450 9.472 14,375,212 -0.07(-0.69%)
May 03, 2017 9.356 9.566 9.327 9.537 17,593,724 +0.14(+1.47%)
May 02, 2017 9.501 9.519 9.334 9.399 13,998,697 -0.10(-1.07%)
May 01, 2017 9.392 9.515 9.298 9.501 12,669,213 +0.17(+1.79%)
Apr 28, 2017 9.443 9.508 9.327 9.334 16,602,472 -0.09(-1.00%)
Apr 27, 2017 9.544 9.544 9.370 9.428 8,995,279 -0.09(-0.99%)
Apr 26, 2017 9.435 9.595 9.428 9.523 10,613,348 +0.06(+0.61%)
Apr 25, 2017 9.566 9.450 9.464 13,664,416 +0.04(+0.38%)
Apr 24, 2017 9.377 9.464 9.334 9.428 16,314,685 +0.28(+3.10%)
Apr 21, 2017 9.247 9.298 9.116 9.145 12,329,447 -0.09(-0.94%)
Apr 20, 2017 9.174 9.298 9.087 9.232 28,016,262 +0.09(+1.03%)
Apr 19, 2017 9.109 9.276 9.087 9.138 30,270,912 -0.15(-1.64%)
Apr 18, 2017 9.298 9.377 9.189 9.290 19,931,040 -0.08(-0.85%)
Apr 17, 2017 9.160 9.385 9.116 9.370 12,560,207 +0.23(+2.54%)
Apr 13, 2017 9.283 9.363 9.138 9.138 13,345,440 -0.20(-2.10%)
Apr 12, 2017 9.435 9.261 9.334 20,890,718 -0.10(-1.08%)
Apr 11, 2017 9.370 9.435 9.247 9.435 11,364,578 +0.00(+0.00%)
Apr 10, 2017 9.494 9.595 9.385 9.435 8,722,880 -0.09(-0.91%)
Apr 07, 2017 9.508 9.602 9.435 9.523 10,943,084 -0.06(-0.61%)
Apr 06, 2017 9.464 9.631 9.385 9.581 10,587,787 +0.09(+0.99%)
Apr 05, 2017 9.755 9.813 9.479 9.486 11,113,365 -0.17(-1.80%)
Apr 04, 2017 9.631 9.700 9.581 9.660 10,899,440 -0.03(-0.30%)
Apr 03, 2017 9.813 9.813 9.537 9.689 21,534,638 -0.03(-0.30%)
Mar 31, 2017 9.806 9.864 9.697 9.719 14,907,879 -0.15(-1.47%)
Mar 30, 2017 9.581 9.885 9.559 9.864 13,396,252 +0.27(+2.80%)
Mar 29, 2017 9.595 9.671 9.530 9.595 17,971,790 +0.00(+0.00%)
Mar 28, 2017 9.399 9.650 9.399 9.595 14,650,194 +0.15(+1.54%)
Mar 27, 2017 9.218 9.450 9.116 9.450 22,800,500 -0.07(-0.69%)
Mar 24, 2017 9.530 9.559 9.421 9.515 18,191,888 +0.07(+0.69%)
Mar 23, 2017 9.247 9.552 9.239 9.450 33,316,242 +0.17(+1.88%)
Mar 22, 2017 9.145 9.428 8.978 9.276 25,984,216 +0.06(+0.63%)
Mar 21, 2017 9.813 9.900 9.196 9.218 29,566,364 -0.60(-6.07%)
Mar 20, 2017 9.951 9.980 9.798 9.813 12,825,488 -0.15(-1.53%)
Mar 17, 2017 10.10 10.14 9.900 9.965 35,916,220 -0.14(-1.36%)
Mar 16, 2017 10.15 10.17 10.03 10.10 13,866,977 +0.05(+0.51%)
Mar 15, 2017 10.20 10.25 9.987 10.05 18,148,084 -0.11(-1.06%)
Mar 14, 2017 10.20 10.20 10.02 10.16 10,536,959 -0.09(-0.92%)
Mar 13, 2017 10.23 10.28 10.16 10.25 8,735,228 +0.01(+0.14%)
Mar 10, 2017 10.35 10.36 10.10 10.24 14,336,514 -0.01(-0.14%)
Mar 09, 2017 10.28 10.34 10.20 10.25 13,661,661 +0.02(+0.21%)
Mar 08, 2017 10.38 10.41 10.20 10.23 12,360,740 -0.04(-0.42%)
Mar 07, 2017 10.51 10.51 10.24 10.28 9,026,566 -0.05(-0.49%)
Mar 06, 2017 10.27 10.38 10.23 10.33 9,688,905 -0.07(-0.63%)
Mar 03, 2017 10.32 10.44 10.30 10.39 8,226,045 +0.08(+0.77%)
Mar 02, 2017 10.64 10.64 10.30 10.31 11,040,523 -0.27(-2.52%)
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.