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

Huntington Bancshares (NQ: HBAN )

12.27 -0.10 (-0.85%)
Streaming Delayed Price Updated: 12:19 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 (%)
Jul 31, 2013 5.613 5.726 5.600 5.679 0 +0.07(+1.30%)
Jul 30, 2013 5.620 5.673 5.593 5.606 15,386,104 -0.02(-0.35%)
Jul 29, 2013 5.673 5.706 5.580 5.626 0 -0.09(-1.51%)
Jul 26, 2013 5.640 5.713 5.633 5.713 0 +0.03(+0.47%)
Jul 25, 2013 5.686 5.723 5.653 5.686 17,595,296 -0.02(-0.35%)
Jul 24, 2013 5.640 5.726 5.593 5.706 0 +0.09(+1.54%)
Jul 23, 2013 5.686 5.686 5.613 5.620 14,474,431 -0.05(-0.82%)
Jul 22, 2013 5.586 5.666 5.567 5.666 11,723,645 +0.10(+1.79%)
Jul 19, 2013 5.580 5.593 5.527 5.567 14,518,859 -0.01(-0.24%)
Jul 18, 2013 5.427 5.640 5.394 5.580 25,674,092 +0.07(+1.33%)
Jul 17, 2013 5.520 5.547 5.484 5.507 12,789,284 +0.02(+0.36%)
Jul 16, 2013 5.567 5.586 5.427 5.487 17,467,564 -0.07(-1.31%)
Jul 15, 2013 5.567 5.600 5.527 5.560 11,743,765 +0.03(+0.48%)
Jul 12, 2013 5.440 5.533 5.420 5.533 0 +0.10(+1.83%)
Jul 11, 2013 5.567 5.580 5.387 5.434 17,729,474 -0.06(-1.09%)
Jul 10, 2013 5.626 5.640 5.420 5.493 28,188,762 -0.13(-2.23%)
Jul 09, 2013 5.660 5.679 5.540 5.619 14,367,415 -0.01(-0.19%)
Jul 08, 2013 5.713 5.753 5.613 5.630 0 -0.02(-0.29%)
Jul 05, 2013 5.520 5.646 5.500 5.646 0 +0.20(+3.66%)
Jul 03, 2013 5.420 5.470 5.414 5.447 0 -0.01(-0.24%)
Jul 02, 2013 5.354 5.480 5.347 5.460 0 +0.13(+2.37%)
Jul 01, 2013 5.281 5.394 5.248 5.334 17,031,736 +0.11(+2.03%)
Jun 28, 2013 5.214 5.254 5.181 5.228 12,565,476 -0.01(-0.13%)
Jun 27, 2013 5.254 5.261 5.208 5.234 19,008,748 +0.01(+0.25%)
Jun 26, 2013 5.268 5.288 5.188 5.221 0 +0.05(+1.03%)
Jun 25, 2013 5.108 5.195 5.068 5.168 0 +0.11(+2.23%)
Jun 24, 2013 5.068 5.115 5.035 5.055 18,360,566 -0.03(-0.65%)
Jun 21, 2013 5.055 5.128 4.995 5.088 23,371,072 +0.10(+2.00%)
Jun 20, 2013 4.916 5.082 4.902 4.989 26,582,718 +0.03(+0.54%)
Jun 19, 2013 5.062 5.062 4.962 4.962 15,959,243 -0.10(-1.97%)
Jun 18, 2013 5.015 5.075 5.002 5.062 9,328,414 +0.04(+0.79%)
Jun 17, 2013 5.022 5.102 4.982 5.022 0 +0.02(+0.40%)
Jun 14, 2013 5.128 5.141 5.002 5.002 0 -0.13(-2.59%)
Jun 13, 2013 5.009 5.148 4.995 5.135 16,692,221 +0.13(+2.52%)
Jun 12, 2013 5.101 5.127 5.009 5.009 18,226,612 -0.06(-1.17%)
Jun 11, 2013 5.094 5.127 5.055 5.068 9,514,819 -0.09(-1.66%)
Jun 10, 2013 5.081 5.160 5.075 5.154 0 +0.09(+1.69%)
Jun 07, 2013 5.022 5.075 4.985 5.068 0 +0.09(+1.72%)
Jun 06, 2013 4.936 5.002 4.910 4.982 0 +0.03(+0.53%)
Jun 05, 2013 5.002 5.058 4.929 4.956 17,886,058 -0.07(-1.44%)
Jun 04, 2013 5.108 5.133 5.015 5.028 0 -0.07(-1.30%)
Jun 03, 2013 5.114 5.141 5.022 5.094 13,743,789 -0.02(-0.39%)
May 31, 2013 5.200 5.220 5.114 5.114 13,841,516 -0.09(-1.77%)
May 30, 2013 5.081 5.246 5.081 5.207 0 +0.12(+2.33%)
May 29, 2013 4.969 5.108 4.969 5.088 16,975,764 +0.06(+1.18%)
May 28, 2013 5.028 5.068 5.015 5.028 15,339,477 +0.05(+1.06%)
May 24, 2013 4.910 4.982 4.910 4.976 0 +0.01(+0.27%)
May 23, 2013 4.949 4.982 4.903 4.962 0 -0.03(-0.53%)
May 22, 2013 5.075 5.154 4.962 4.989 18,684,648 -0.09(-1.69%)
May 21, 2013 5.081 5.114 5.048 5.075 0 -0.03(-0.52%)
May 20, 2013 5.081 5.134 5.075 5.101 0 -0.01(-0.13%)
May 17, 2013 5.068 5.114 5.048 5.108 0 +0.10(+1.98%)
May 16, 2013 5.068 5.075 4.995 5.009 18,514,346 -0.07(-1.43%)
May 15, 2013 5.068 5.154 5.055 5.081 0 +0.14(+2.80%)
May 13, 2013 4.943 4.962 4.903 4.943 9,477,269 +0.00(+0.00%)
May 10, 2013 4.943 4.949 4.903 4.943 0 +0.04(+0.81%)
May 09, 2013 4.936 4.949 4.896 4.903 0 -0.02(-0.40%)
May 08, 2013 4.916 4.936 4.870 4.923 0 +0.00(+0.00%)
May 07, 2013 4.844 4.929 4.830 4.923 14,387,905 +0.09(+1.77%)
May 06, 2013 4.811 4.850 4.791 4.837 11,111,455 +0.04(+0.83%)
May 03, 2013 4.751 4.797 4.698 4.797 0 +0.10(+2.11%)
May 02, 2013 4.665 4.731 4.652 4.698 0 +0.04(+0.85%)
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.