Skip to main content

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

Historical Prices

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.