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

Huntington Bancshares (NQ: HBAN )

13.47 -0.10 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 6.161 6.291 6.161 6.264 16,957,236 +0.08(+1.22%)
Apr 29, 2014 6.257 6.264 6.147 6.188 32,639,174 -0.01(-0.22%)
Apr 28, 2014 6.318 6.318 6.154 6.202 26,834,212 -0.06(-1.04%)
Apr 25, 2014 6.387 6.387 6.264 6.267 16,128,866 -0.11(-1.77%)
Apr 24, 2014 6.476 6.476 6.359 6.380 14,700,635 -0.08(-1.27%)
Apr 23, 2014 6.394 6.469 6.359 6.462 11,393,777 +0.05(+0.85%)
Apr 22, 2014 6.305 6.441 6.271 6.407 13,876,755 +0.09(+1.41%)
Apr 21, 2014 6.312 6.370 6.260 6.318 11,151,269 +0.02(+0.33%)
Apr 17, 2014 6.223 6.298 6.298 6.298 40,792,224 -0.07(-1.07%)
Apr 16, 2014 6.503 6.530 6.271 6.366 30,386,584 -0.11(-1.69%)
Apr 15, 2014 6.435 6.534 6.332 6.476 19,336,822 +0.07(+1.07%)
Apr 14, 2014 6.517 6.547 6.339 6.407 13,593,564 -0.03(-0.43%)
Apr 11, 2014 6.366 6.496 6.243 6.435 27,668,064 -0.01(-0.11%)
Apr 10, 2014 6.729 6.762 6.421 6.441 34,050,168 -0.31(-4.56%)
Apr 09, 2014 6.783 6.811 6.694 6.749 11,764,025 -0.02(-0.30%)
Apr 08, 2014 6.749 6.818 6.708 6.770 11,362,338 +0.01(+0.20%)
Apr 07, 2014 6.852 6.865 6.701 6.756 12,270,583 -0.12(-1.79%)
Apr 04, 2014 7.009 7.036 6.848 6.879 14,608,371 -0.10(-1.37%)
Apr 03, 2014 6.947 6.982 6.893 6.975 7,710,488 +0.05(+0.69%)
Apr 02, 2014 6.982 7.002 6.886 6.927 12,320,668 -0.02(-0.30%)
Apr 01, 2014 6.852 6.968 6.818 6.947 16,815,246 +0.13(+1.91%)
Mar 31, 2014 6.770 6.845 6.756 6.818 7,684,948 +0.08(+1.12%)
Mar 28, 2014 6.653 6.773 6.636 6.742 13,201,726 +0.10(+1.56%)
Mar 27, 2014 6.777 6.852 6.619 6.639 16,057,073 -0.12(-1.73%)
Mar 26, 2014 6.852 6.883 6.742 6.756 18,296,874 -0.05(-0.80%)
Mar 25, 2014 6.790 6.824 6.729 6.811 13,208,560 +0.04(+0.61%)
Mar 24, 2014 6.797 6.818 6.715 6.770 10,320,003 +0.01(+0.10%)
Mar 21, 2014 6.845 6.913 6.742 6.763 21,846,656 -0.08(-1.20%)
Mar 20, 2014 6.653 6.893 6.653 6.845 20,029,352 +0.14(+2.14%)
Mar 19, 2014 6.640 6.742 6.612 6.701 11,296,018 +0.03(+0.51%)
Mar 18, 2014 6.619 6.688 6.599 6.667 8,414,109 +0.07(+1.04%)
Mar 17, 2014 6.606 6.640 6.571 6.599 9,695,755 +0.05(+0.84%)
Mar 14, 2014 6.530 6.626 6.524 6.544 12,524,845 +0.01(+0.10%)
Mar 13, 2014 6.619 6.639 6.503 6.537 12,178,897 -0.05(-0.83%)
Mar 12, 2014 6.592 6.593 6.517 6.592 12,724,850 -0.01(-0.21%)
Mar 11, 2014 6.680 6.694 6.571 6.605 10,212,097 -0.06(-0.92%)
Mar 10, 2014 6.660 6.700 6.612 6.666 10,662,176 +0.00(+0.00%)
Mar 07, 2014 6.605 6.741 6.578 6.666 19,795,064 +0.07(+1.03%)
Mar 06, 2014 6.585 6.639 6.564 6.598 15,895,794 +0.03(+0.52%)
Mar 05, 2014 6.592 6.619 6.530 6.564 13,561,527 -0.03(-0.41%)
Mar 04, 2014 6.551 6.598 6.524 6.592 12,586,705 +0.12(+1.79%)
Mar 03, 2014 6.462 6.510 6.422 6.476 17,351,202 -0.01(-0.10%)
Feb 28, 2014 6.408 6.524 6.408 6.483 15,597,770 +0.07(+1.17%)
Feb 27, 2014 6.367 6.449 6.333 6.408 15,317,056 +0.05(+0.75%)
Feb 26, 2014 6.354 6.394 6.285 6.360 14,059,578 +0.04(+0.65%)
Feb 25, 2014 6.299 6.340 6.258 6.320 12,167,907 +0.01(+0.22%)
Feb 24, 2014 6.204 6.347 6.197 6.306 17,042,426 +0.11(+1.76%)
Feb 21, 2014 6.102 6.224 6.098 6.197 15,913,706 +0.11(+1.79%)
Feb 20, 2014 6.020 6.119 5.966 6.088 18,054,208 +0.07(+1.13%)
Feb 19, 2014 6.122 6.156 6.000 6.020 16,421,099 -0.14(-2.32%)
Feb 18, 2014 6.204 6.224 6.156 6.163 14,278,316 -0.04(-0.66%)
Feb 14, 2014 6.183 6.204 6.204 6.204 6,632,131 +0.02(+0.33%)
Feb 13, 2014 6.177 6.204 6.122 6.183 9,497,468 -0.02(-0.33%)
Feb 12, 2014 6.217 6.306 6.186 6.204 10,432,514 -0.01(-0.11%)
Feb 11, 2014 6.149 6.224 6.129 6.211 8,396,404 +0.07(+1.11%)
Feb 10, 2014 6.129 6.177 6.081 6.143 10,815,211 +0.00(+0.00%)
Feb 07, 2014 6.183 6.234 6.095 6.143 15,927,351 +0.00(+0.00%)
Feb 06, 2014 6.020 6.156 6.007 6.143 16,190,689 +0.13(+2.15%)
Feb 05, 2014 5.973 6.068 5.952 6.013 19,491,870 -0.01(-0.23%)
Feb 04, 2014 5.945 6.095 5.939 6.027 24,956,882 +0.10(+1.61%)
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.