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

Huntington Bancshares (NQ: HBAN )

14.03 +0.02 (+0.11%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 21, 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 (%)
Nov 29, 2013 6.225 6.252 6.171 6.205 0 -0.05(-0.76%)
Nov 27, 2013 6.185 6.259 6.164 6.252 0 +0.07(+1.20%)
Nov 26, 2013 6.192 6.212 6.164 6.178 6,806,643 -0.02(-0.33%)
Nov 25, 2013 6.205 6.252 6.171 6.198 9,049,249 +0.01(+0.22%)
Nov 22, 2013 6.077 6.185 6.043 6.185 0 +0.11(+1.84%)
Nov 21, 2013 5.995 6.097 5.978 6.073 9,238,995 +0.10(+1.76%)
Nov 20, 2013 6.029 6.043 5.928 5.968 19,550,368 -0.03(-0.56%)
Nov 19, 2013 6.002 6.049 5.975 6.002 0 -0.02(-0.34%)
Nov 18, 2013 6.090 6.110 6.016 6.022 10,178,076 -0.04(-0.67%)
Nov 15, 2013 6.117 6.117 6.043 6.063 0 -0.03(-0.44%)
Nov 14, 2013 6.070 6.090 6.016 6.090 8,993,879 +0.05(+0.78%)
Nov 13, 2013 5.941 6.049 5.877 6.043 0 +0.08(+1.36%)
Nov 12, 2013 6.029 6.049 5.907 5.961 13,370,736 -0.06(-1.01%)
Nov 11, 2013 6.104 6.104 5.989 6.022 0 -0.08(-1.33%)
Nov 08, 2013 5.853 6.104 5.843 6.104 0 +0.21(+3.56%)
Nov 07, 2013 6.009 6.043 5.894 5.894 11,665,684 -0.09(-1.58%)
Nov 06, 2013 5.941 6.026 5.914 5.989 15,540,202 +0.07(+1.14%)
Nov 05, 2013 5.921 5.975 5.884 5.921 11,937,447 -0.02(-0.34%)
Nov 04, 2013 5.982 6.009 5.934 5.941 11,943,234 -0.04(-0.73%)
Nov 01, 2013 6.009 6.009 5.948 5.985 0 +0.03(+0.51%)
Oct 31, 2013 6.043 6.056 5.955 5.955 14,472,999 -0.08(-1.35%)
Oct 30, 2013 6.090 6.104 6.022 6.036 12,862,710 -0.05(-0.78%)
Oct 29, 2013 6.131 6.131 6.056 6.083 7,401,101 +0.00(+0.00%)
Oct 28, 2013 6.043 6.117 6.029 6.083 11,761,585 +0.04(+0.67%)
Oct 25, 2013 6.063 6.124 6.036 6.043 0 -0.01(-0.17%)
Oct 24, 2013 6.002 6.070 5.975 6.053 12,334,397 +0.08(+1.30%)
Oct 23, 2013 6.002 6.043 5.968 5.975 10,154,392 -0.05(-0.79%)
Oct 22, 2013 6.009 6.056 5.975 6.022 11,120,540 +0.01(+0.23%)
Oct 21, 2013 6.036 6.070 5.982 6.009 13,583,452 -0.01(-0.22%)
Oct 18, 2013 6.049 6.124 5.934 6.022 37,019,112 +0.01(+0.23%)
Oct 17, 2013 5.867 6.022 5.752 6.009 28,522,234 +0.19(+3.32%)
Oct 16, 2013 5.738 5.860 5.698 5.816 21,618,934 +0.13(+2.20%)
Oct 15, 2013 5.772 5.789 5.684 5.691 10,787,210 -0.09(-1.52%)
Oct 14, 2013 5.704 5.786 5.684 5.779 8,773,541 +0.04(+0.77%)
Oct 11, 2013 5.670 5.745 5.596 5.735 0 +0.07(+1.19%)
Oct 10, 2013 5.569 5.684 5.562 5.667 18,916,834 +0.17(+3.14%)
Oct 09, 2013 5.468 5.515 5.440 5.495 24,681,348 +0.02(+0.43%)
Oct 08, 2013 5.603 5.623 5.468 5.471 14,584,968 -0.12(-2.12%)
Oct 07, 2013 5.650 5.698 5.589 5.589 0 -0.13(-2.25%)
Oct 04, 2013 5.623 5.731 5.623 5.718 8,271,560 +0.09(+1.68%)
Oct 03, 2013 5.616 5.650 5.589 5.623 15,327,502 -0.02(-0.42%)
Oct 02, 2013 5.616 5.670 5.589 5.647 12,701,654 -0.00(-0.06%)
Oct 01, 2013 5.616 5.677 5.596 5.650 11,616,598 +0.06(+1.09%)
Sep 30, 2013 5.501 5.610 5.481 5.589 11,648,046 +0.02(+0.36%)
Sep 27, 2013 5.569 5.630 5.549 5.569 0 -0.03(-0.48%)
Sep 26, 2013 5.650 5.684 5.576 5.596 9,088,825 -0.06(-1.06%)
Sep 25, 2013 5.589 5.670 5.555 5.656 12,775,161 +0.07(+1.20%)
Sep 24, 2013 5.562 5.637 5.542 5.589 12,213,935 +0.02(+0.36%)
Sep 23, 2013 5.670 5.670 5.555 5.569 12,481,062 -0.10(-1.79%)
Sep 20, 2013 5.630 5.698 5.616 5.670 0 +0.03(+0.59%)
Sep 19, 2013 5.799 5.819 5.630 5.637 24,083,592 -0.15(-2.68%)
Sep 18, 2013 5.867 5.907 5.792 5.792 19,737,988 -0.07(-1.15%)
Sep 17, 2013 5.799 5.867 5.765 5.860 0 +0.08(+1.41%)
Sep 16, 2013 5.813 5.826 5.765 5.779 10,874,725 +0.01(+0.23%)
Sep 13, 2013 5.725 5.779 5.718 5.765 0 +0.04(+0.71%)
Sep 12, 2013 5.799 5.832 5.704 5.725 11,286,815 -0.07(-1.16%)
Sep 11, 2013 5.846 5.879 5.745 5.792 18,060,970 -0.07(-1.15%)
Sep 10, 2013 5.819 5.866 5.765 5.859 23,031,362 +0.09(+1.57%)
Sep 09, 2013 5.718 5.772 5.657 5.768 0 +0.04(+0.65%)
Sep 06, 2013 5.745 5.745 5.604 5.731 0 +0.03(+0.59%)
Sep 05, 2013 5.630 5.718 5.630 5.698 14,868,439 +0.05(+0.95%)
Sep 04, 2013 5.550 5.644 5.509 5.644 14,512,374 +0.10(+1.82%)
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.