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

Huntington Bancshares (NQ: HBAN )

12.39 UNCHANGED
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 31, 2017 9.262 9.313 8.985 9.116 21,106,542 -0.15(-1.57%)
May 30, 2017 9.349 9.349 9.196 9.262 11,428,963 -0.09(-0.93%)
May 26, 2017 9.356 9.422 9.305 9.349 10,039,012 -0.01(-0.08%)
May 25, 2017 9.327 9.414 9.269 9.356 6,626,528 +0.04(+0.39%)
May 24, 2017 9.393 9.393 9.262 9.320 5,997,592 -0.05(-0.54%)
May 23, 2017 9.211 9.407 9.160 9.371 7,655,154 +0.18(+1.98%)
May 22, 2017 9.174 9.211 9.080 9.189 7,363,077 +0.05(+0.56%)
May 19, 2017 9.124 9.254 9.094 9.138 10,404,679 +0.05(+0.56%)
May 18, 2017 8.927 9.134 8.920 9.087 14,616,865 +0.15(+1.71%)
May 17, 2017 9.225 9.283 8.887 8.935 18,045,702 -0.55(-5.75%)
May 16, 2017 9.429 9.487 9.363 9.480 10,087,468 +0.07(+0.70%)
May 15, 2017 9.327 9.443 9.305 9.414 10,221,232 +0.14(+1.49%)
May 12, 2017 9.233 9.283 9.145 9.276 9,641,607 -0.02(-0.23%)
May 11, 2017 9.327 9.400 9.233 9.298 11,558,603 -0.08(-0.85%)
May 10, 2017 9.378 9.414 9.320 9.378 10,784,353 -0.02(-0.23%)
May 09, 2017 9.509 9.574 9.374 9.400 10,237,600 -0.09(-0.92%)
May 08, 2017 9.436 9.509 9.407 9.487 9,113,990 +0.04(+0.46%)
May 05, 2017 9.509 9.509 9.411 9.443 7,787,656 -0.04(-0.46%)
May 04, 2017 9.618 9.691 9.465 9.487 14,352,091 -0.07(-0.68%)
May 03, 2017 9.371 9.582 9.342 9.552 17,565,428 +0.14(+1.47%)
May 02, 2017 9.516 9.534 9.349 9.414 13,976,182 -0.10(-1.07%)
May 01, 2017 9.407 9.531 9.313 9.516 12,648,836 +0.17(+1.79%)
Apr 28, 2017 9.458 9.523 9.342 9.349 16,575,769 -0.09(-1.00%)
Apr 27, 2017 9.560 9.560 9.385 9.443 8,980,811 -0.09(-0.99%)
Apr 26, 2017 9.451 9.611 9.443 9.538 10,596,277 +0.06(+0.61%)
Apr 25, 2017 9.582 9.465 9.480 13,642,438 +0.04(+0.38%)
Apr 24, 2017 9.393 9.480 9.349 9.443 16,288,445 +0.28(+3.10%)
Apr 21, 2017 9.262 9.313 9.131 9.160 12,309,616 -0.09(-0.94%)
Apr 20, 2017 9.189 9.313 9.102 9.247 27,971,200 +0.09(+1.03%)
Apr 19, 2017 9.124 9.291 9.102 9.153 30,222,224 -0.15(-1.64%)
Apr 18, 2017 9.313 9.393 9.203 9.305 19,898,982 -0.08(-0.85%)
Apr 17, 2017 9.174 9.400 9.131 9.385 12,540,005 +0.23(+2.54%)
Apr 13, 2017 9.298 9.378 9.153 9.153 13,323,976 -0.20(-2.10%)
Apr 12, 2017 9.451 9.276 9.349 20,857,118 -0.10(-1.08%)
Apr 11, 2017 9.385 9.451 9.262 9.451 11,346,300 +0.00(+0.00%)
Apr 10, 2017 9.509 9.611 9.400 9.451 8,708,851 -0.09(-0.91%)
Apr 07, 2017 9.523 9.618 9.451 9.538 10,925,483 -0.06(-0.61%)
Apr 06, 2017 9.480 9.647 9.400 9.596 10,570,758 +0.09(+0.99%)
Apr 05, 2017 9.771 9.829 9.494 9.502 11,095,490 -0.17(-1.80%)
Apr 04, 2017 9.647 9.716 9.596 9.676 10,881,909 -0.03(-0.30%)
Apr 03, 2017 9.829 9.829 9.552 9.705 21,500,002 -0.03(-0.30%)
Mar 31, 2017 9.821 9.880 9.712 9.734 14,883,901 -0.15(-1.47%)
Mar 30, 2017 9.596 9.901 9.574 9.880 13,374,705 +0.27(+2.80%)
Mar 29, 2017 9.611 9.687 9.545 9.611 17,942,884 +0.00(+0.00%)
Mar 28, 2017 9.414 9.666 9.414 9.611 14,626,630 +0.15(+1.54%)
Mar 27, 2017 9.233 9.465 9.131 9.465 22,763,828 -0.07(-0.69%)
Mar 24, 2017 9.545 9.574 9.436 9.531 18,162,628 +0.07(+0.69%)
Mar 23, 2017 9.262 9.567 9.254 9.465 33,262,656 +0.17(+1.88%)
Mar 22, 2017 9.160 9.443 8.993 9.291 25,942,424 +0.06(+0.63%)
Mar 21, 2017 9.829 9.916 9.211 9.233 29,518,810 -0.60(-6.07%)
Mar 20, 2017 9.967 9.996 9.814 9.829 12,804,859 -0.15(-1.53%)
Mar 17, 2017 10.12 10.16 9.916 9.981 35,858,452 -0.14(-1.37%)
Mar 16, 2017 10.17 10.18 10.05 10.12 13,844,674 +0.05(+0.51%)
Mar 15, 2017 10.22 10.26 10.00 10.07 18,118,898 -0.11(-1.07%)
Mar 14, 2017 10.22 10.22 10.04 10.18 10,520,013 -0.09(-0.92%)
Mar 13, 2017 10.25 10.29 10.18 10.27 8,721,180 +0.01(+0.14%)
Mar 10, 2017 10.36 10.38 10.12 10.26 14,313,457 -0.01(-0.14%)
Mar 09, 2017 10.29 10.36 10.22 10.27 13,639,689 +0.02(+0.21%)
Mar 08, 2017 10.39 10.42 10.21 10.25 12,340,860 -0.04(-0.42%)
Mar 07, 2017 10.52 10.52 10.26 10.29 9,012,049 -0.05(-0.49%)
Mar 06, 2017 10.29 10.39 10.25 10.34 9,673,322 -0.07(-0.62%)
Mar 03, 2017 10.34 10.46 10.32 10.41 8,212,815 +0.08(+0.77%)
Mar 02, 2017 10.65 10.65 10.32 10.33 11,022,767 -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.