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

Huntington Bancshares (NQ: HBAN )

13.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2015 8.001 8.008 7.725 7.761 14,650,312 -0.23(-2.92%)
Oct 29, 2015 8.008 8.093 7.959 7.994 14,300,554 -0.04(-0.44%)
Oct 28, 2015 7.754 8.030 7.718 8.030 14,979,185 +0.32(+4.13%)
Oct 27, 2015 7.718 7.803 7.669 7.711 14,303,600 -0.05(-0.64%)
Oct 26, 2015 7.846 7.874 7.690 7.761 13,633,124 -0.11(-1.44%)
Oct 23, 2015 7.761 7.878 7.725 7.874 17,512,978 +0.18(+2.39%)
Oct 22, 2015 7.428 7.810 7.414 7.690 20,995,102 +0.18(+2.35%)
Oct 21, 2015 7.669 7.732 7.474 7.513 17,653,778 -0.14(-1.85%)
Oct 20, 2015 7.598 7.679 7.549 7.655 11,242,969 +0.08(+1.12%)
Oct 19, 2015 7.534 7.619 7.534 7.570 9,251,802 +0.00(+0.00%)
Oct 16, 2015 7.619 7.641 7.534 7.570 12,054,867 -0.01(-0.19%)
Oct 15, 2015 7.513 7.598 7.453 7.584 15,434,215 +0.13(+1.80%)
Oct 14, 2015 7.541 7.626 7.414 7.450 12,738,573 -0.15(-1.96%)
Oct 13, 2015 7.662 7.687 7.591 7.598 7,691,134 -0.08(-1.10%)
Oct 12, 2015 7.633 7.690 7.591 7.683 5,096,039 +0.05(+0.65%)
Oct 09, 2015 7.690 7.775 7.605 7.633 6,220,249 -0.09(-1.19%)
Oct 08, 2015 7.669 7.750 7.641 7.725 9,907,423 +0.01(+0.18%)
Oct 07, 2015 7.683 7.754 7.609 7.711 10,528,038 +0.09(+1.21%)
Oct 06, 2015 7.591 7.655 7.563 7.619 8,664,966 -0.01(-0.09%)
Oct 05, 2015 7.527 7.648 7.527 7.626 9,538,213 +0.14(+1.89%)
Oct 02, 2015 7.372 7.485 7.223 7.485 16,519,488 -0.08(-1.03%)
Oct 01, 2015 7.513 7.570 7.450 7.563 15,197,795 +0.06(+0.85%)
Sep 30, 2015 7.428 7.506 7.386 7.499 14,516,329 +0.11(+1.53%)
Sep 29, 2015 7.273 7.393 7.220 7.386 20,962,780 +0.11(+1.46%)
Sep 28, 2015 7.407 7.421 7.258 7.280 10,409,521 -0.14(-1.91%)
Sep 25, 2015 7.393 7.464 7.365 7.421 11,282,089 +0.12(+1.65%)
Sep 24, 2015 7.266 7.315 7.188 7.301 11,037,145 -0.03(-0.39%)
Sep 23, 2015 7.301 7.400 7.273 7.329 11,964,072 +0.02(+0.29%)
Sep 22, 2015 7.315 7.372 7.251 7.308 9,703,241 -0.13(-1.81%)
Sep 21, 2015 7.372 7.467 7.358 7.442 13,877,021 +0.11(+1.54%)
Sep 18, 2015 7.464 7.492 7.315 7.329 20,978,174 -0.23(-3.09%)
Sep 17, 2015 7.796 7.814 7.534 7.563 22,092,112 -0.25(-3.17%)
Sep 16, 2015 7.711 7.810 7.655 7.810 12,807,881 +0.07(+0.91%)
Sep 15, 2015 7.662 7.754 7.648 7.740 8,049,464 +0.10(+1.30%)
Sep 14, 2015 7.591 7.669 7.556 7.641 9,636,595 +0.04(+0.46%)
Sep 11, 2015 7.556 7.605 7.507 7.605 9,357,778 -0.01(-0.09%)
Sep 10, 2015 7.528 7.662 7.493 7.612 10,060,312 +0.08(+1.03%)
Sep 09, 2015 7.732 7.732 7.507 7.535 11,957,818 -0.09(-1.20%)
Sep 08, 2015 7.584 7.633 7.493 7.626 9,590,166 +0.21(+2.80%)
Sep 04, 2015 7.458 7.419 7.419 7.419 9,425,091 -0.11(-1.49%)
Sep 03, 2015 7.465 7.609 7.444 7.531 9,023,827 +0.08(+1.13%)
Sep 02, 2015 7.458 7.500 7.331 7.447 11,206,174 +0.09(+1.29%)
Sep 01, 2015 7.528 7.549 7.324 7.352 13,988,376 -0.32(-4.22%)
Aug 31, 2015 7.626 7.704 7.577 7.676 8,966,759 +0.00(+0.00%)
Aug 28, 2015 7.633 7.700 7.580 7.676 13,657,893 +0.04(+0.46%)
Aug 27, 2015 7.521 7.645 7.472 7.641 18,733,322 +0.20(+2.65%)
Aug 26, 2015 7.352 7.451 7.211 7.444 17,651,430 +0.26(+3.62%)
Aug 25, 2015 7.549 7.567 7.183 7.183 20,235,688 -0.16(-2.20%)
Aug 24, 2015 7.345 7.591 7.035 7.345 24,548,320 -0.39(-5.09%)
Aug 21, 2015 7.880 7.915 7.739 7.739 17,646,538 -0.23(-2.83%)
Aug 20, 2015 8.098 8.119 7.964 7.964 11,101,493 -0.23(-2.75%)
Aug 19, 2015 8.323 8.330 8.189 8.189 15,475,345 -0.14(-1.69%)
Aug 18, 2015 8.274 8.344 8.274 8.330 10,283,473 +0.04(+0.42%)
Aug 17, 2015 8.224 8.358 8.168 8.295 12,229,401 -0.01(-0.08%)
Aug 14, 2015 8.203 8.316 8.168 8.302 9,083,041 +0.13(+1.55%)
Aug 13, 2015 8.084 8.196 8.056 8.175 11,181,610 +0.08(+0.96%)
Aug 12, 2015 8.161 8.210 7.971 8.098 14,023,607 -0.09(-1.12%)
Aug 11, 2015 8.302 8.330 8.154 8.189 14,906,247 -0.13(-1.61%)
Aug 10, 2015 8.175 8.323 8.175 8.323 10,159,777 +0.16(+1.98%)
Aug 07, 2015 8.239 8.288 8.112 8.161 13,658,712 -0.09(-1.11%)
Aug 06, 2015 8.316 8.326 8.214 8.253 7,989,795 -0.03(-0.34%)
Aug 05, 2015 8.232 8.330 8.217 8.281 12,413,695 +0.07(+0.86%)
Aug 04, 2015 8.253 8.323 8.203 8.210 11,055,117 -0.02(-0.26%)
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.