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 28, 2017 9.563 9.629 9.445 9.452 16,394,437 -0.10(-1.00%)
Apr 27, 2017 9.665 9.665 9.489 9.548 8,882,565 -0.10(-0.99%)
Apr 26, 2017 9.555 9.717 9.548 9.643 10,480,359 +0.06(+0.61%)
Apr 25, 2017 9.687 9.570 9.585 13,493,196 +0.04(+0.38%)
Apr 24, 2017 9.496 9.585 9.452 9.548 16,110,257 +0.29(+3.10%)
Apr 21, 2017 9.364 9.416 9.232 9.261 12,174,955 -0.09(-0.94%)
Apr 20, 2017 9.291 9.416 9.202 9.349 27,665,208 +0.10(+1.03%)
Apr 19, 2017 9.224 9.393 9.202 9.254 29,891,608 -0.15(-1.64%)
Apr 18, 2017 9.416 9.496 9.305 9.408 19,681,296 -0.08(-0.85%)
Apr 17, 2017 9.276 9.504 9.232 9.489 12,402,823 +0.24(+2.54%)
Apr 13, 2017 9.401 9.482 9.254 9.254 13,178,217 -0.20(-2.10%)
Apr 12, 2017 9.555 9.379 9.452 20,628,950 -0.10(-1.08%)
Apr 11, 2017 9.489 9.555 9.364 9.555 11,222,176 +0.00(+0.00%)
Apr 10, 2017 9.614 9.717 9.504 9.555 8,613,580 -0.09(-0.91%)
Apr 07, 2017 9.629 9.724 9.555 9.643 10,805,963 -0.06(-0.61%)
Apr 06, 2017 9.585 9.754 9.504 9.702 10,455,118 +0.10(+0.99%)
Apr 05, 2017 9.879 9.937 9.599 9.607 10,974,111 -0.18(-1.80%)
Apr 04, 2017 9.754 9.823 9.702 9.783 10,762,866 -0.03(-0.30%)
Apr 03, 2017 9.937 9.937 9.658 9.812 21,264,802 -0.03(-0.30%)
Mar 31, 2017 9.930 9.989 9.820 9.842 14,721,078 -0.15(-1.47%)
Mar 30, 2017 9.702 10.01 9.680 9.989 13,228,392 +0.27(+2.80%)
Mar 29, 2017 9.717 9.794 9.651 9.717 17,746,596 +0.00(+0.00%)
Mar 28, 2017 9.518 9.773 9.518 9.717 14,466,622 +0.15(+1.54%)
Mar 27, 2017 9.335 9.570 9.232 9.570 22,514,802 -0.07(-0.69%)
Mar 24, 2017 9.651 9.680 9.540 9.636 17,963,936 +0.07(+0.69%)
Mar 23, 2017 9.364 9.673 9.357 9.570 32,898,778 +0.18(+1.88%)
Mar 22, 2017 9.261 9.548 9.092 9.393 25,658,626 +0.06(+0.63%)
Mar 21, 2017 9.937 10.03 9.313 9.335 29,195,888 -0.60(-6.07%)
Mar 20, 2017 10.08 10.11 9.923 9.937 12,664,780 -0.15(-1.53%)
Mar 17, 2017 10.23 10.27 10.03 10.09 35,466,176 -0.14(-1.36%)
Mar 16, 2017 10.28 10.30 10.16 10.23 13,693,219 +0.05(+0.50%)
Mar 15, 2017 10.33 10.38 10.11 10.18 17,920,684 -0.11(-1.07%)
Mar 14, 2017 10.33 10.33 10.15 10.29 10,404,928 -0.10(-0.91%)
Mar 13, 2017 10.36 10.41 10.29 10.38 8,625,773 +0.01(+0.14%)
Mar 10, 2017 10.48 10.49 10.23 10.37 14,156,873 -0.01(-0.14%)
Mar 09, 2017 10.41 10.48 10.33 10.38 13,490,476 +0.02(+0.21%)
Mar 08, 2017 10.51 10.54 10.33 10.36 12,205,856 -0.04(-0.42%)
Mar 07, 2017 10.64 10.64 10.37 10.41 8,913,461 -0.05(-0.49%)
Mar 06, 2017 10.40 10.51 10.36 10.46 9,567,500 -0.07(-0.62%)
Mar 03, 2017 10.45 10.57 10.43 10.52 8,122,971 +0.08(+0.77%)
Mar 02, 2017 10.77 10.77 10.44 10.44 10,902,182 -0.27(-2.52%)
Mar 01, 2017 10.58 10.77 10.57 10.71 14,220,796 +0.38(+3.68%)
Feb 28, 2017 10.36 10.38 10.22 10.33 13,305,325 -0.05(-0.49%)
Feb 27, 2017 10.35 10.40 10.30 10.38 6,627,291 +0.02(+0.21%)
Feb 24, 2017 10.23 10.36 10.19 10.36 11,959,649 +0.00(+0.00%)
Feb 23, 2017 10.39 10.41 10.27 10.36 8,228,426 -0.01(-0.07%)
Feb 22, 2017 10.29 10.42 10.29 10.37 7,645,469 +0.00(+0.00%)
Feb 21, 2017 10.38 10.48 10.30 10.37 10,834,966 +0.04(+0.43%)
Feb 17, 2017 10.33 10.33 10.33 0 -0.03(-0.28%)
Feb 16, 2017 10.36 10.41 10.25 10.36 8,690,972 -0.04(-0.35%)
Feb 15, 2017 10.41 10.44 10.30 10.39 11,676,766 +0.07(+0.71%)
Feb 14, 2017 10.11 10.33 10.04 10.32 13,828,008 +0.23(+2.24%)
Feb 13, 2017 10.03 10.19 10.01 10.09 16,389,031 +0.14(+1.40%)
Feb 10, 2017 9.931 9.983 9.866 9.953 9,390,660 +0.05(+0.52%)
Feb 09, 2017 9.844 9.946 9.771 9.902 10,714,601 +0.11(+1.12%)
Feb 08, 2017 9.785 9.800 9.646 9.793 14,013,366 -0.06(-0.59%)
Feb 07, 2017 9.917 9.931 9.800 9.851 17,943,550 -0.04(-0.37%)
Feb 06, 2017 9.844 9.953 9.793 9.888 9,990,205 -0.06(-0.59%)
Feb 03, 2017 9.800 9.990 9.734 9.946 22,666,678 +0.27(+2.79%)
Feb 02, 2017 9.778 9.818 9.617 9.676 16,707,177 -0.19(-1.93%)
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.