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

Huntington Bancshares (NQ: HBAN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 29, 2016 6.041 6.098 5.984 6.098 23,032,266 +0.07(+1.18%)
Jan 28, 2016 5.934 6.069 5.885 6.027 39,369,236 +0.16(+2.66%)
Jan 27, 2016 5.763 6.041 5.714 5.870 52,692,316 +0.15(+2.61%)
Jan 26, 2016 5.849 5.956 5.565 5.721 124,317,464 -0.53(-8.52%)
Jan 25, 2016 6.460 6.496 6.247 6.254 100,308,952 -0.25(-3.83%)
Jan 22, 2016 6.462 6.560 6.439 6.503 18,088,630 +0.11(+1.67%)
Jan 21, 2016 6.212 6.659 6.091 6.396 30,543,372 -0.18(-2.81%)
Jan 20, 2016 6.581 6.624 6.411 6.581 36,524,808 -0.16(-2.32%)
Jan 19, 2016 6.951 6.951 6.695 6.738 14,608,626 -0.07(-1.04%)
Jan 15, 2016 6.787 6.809 6.809 6.809 20,245,976 -0.19(-2.74%)
Jan 14, 2016 6.979 7.050 6.788 7.000 19,167,402 +0.07(+1.03%)
Jan 13, 2016 7.263 7.282 6.908 6.929 21,702,740 -0.31(-4.22%)
Jan 12, 2016 7.235 7.256 7.086 7.235 16,848,898 +0.06(+0.79%)
Jan 11, 2016 7.207 7.242 7.093 7.178 17,948,648 +0.04(+0.50%)
Jan 08, 2016 7.391 7.391 7.121 7.143 16,953,774 -0.13(-1.76%)
Jan 07, 2016 7.335 7.420 7.235 7.271 18,370,354 -0.23(-3.03%)
Jan 06, 2016 7.470 7.569 7.445 7.498 10,639,559 -0.12(-1.59%)
Jan 05, 2016 7.647 7.683 7.569 7.619 13,407,995 +0.01(+0.19%)
Jan 04, 2016 7.647 7.679 7.519 7.605 19,992,566 -0.26(-3.25%)
Dec 31, 2015 7.882 7.860 7.860 7.860 8,115,415 -0.08(-0.98%)
Dec 30, 2015 7.988 8.059 7.924 7.939 6,459,095 -0.09(-1.15%)
Dec 29, 2015 7.903 8.052 7.903 8.031 6,618,057 +0.11(+1.35%)
Dec 28, 2015 7.910 7.946 7.811 7.924 9,161,919 -0.04(-0.54%)
Dec 24, 2015 7.939 7.967 7.967 7.967 5,214,228 +0.04(+0.54%)
Dec 23, 2015 7.839 7.924 7.818 7.924 6,715,784 +0.12(+1.50%)
Dec 22, 2015 7.804 7.832 7.661 7.807 10,243,861 +0.10(+1.24%)
Dec 21, 2015 7.775 7.818 7.644 7.711 10,860,457 +0.02(+0.28%)
Dec 18, 2015 7.875 7.882 7.690 7.690 35,587,012 -0.21(-2.70%)
Dec 17, 2015 8.045 8.074 7.896 7.903 15,387,510 -0.10(-1.24%)
Dec 16, 2015 7.981 8.045 7.812 8.003 17,975,164 +0.07(+0.89%)
Dec 15, 2015 7.777 7.974 7.750 7.932 15,829,255 +0.28(+3.60%)
Dec 14, 2015 7.685 7.741 7.543 7.656 18,844,748 +0.01(+0.18%)
Dec 11, 2015 7.741 7.819 7.600 7.642 14,960,283 -0.19(-2.43%)
Dec 10, 2015 7.727 7.925 7.706 7.833 18,203,534 +0.02(+0.27%)
Dec 09, 2015 7.918 8.003 7.755 7.812 16,488,014 -0.12(-1.51%)
Dec 08, 2015 8.101 8.130 7.911 7.932 20,995,270 -0.23(-2.85%)
Dec 07, 2015 8.257 8.299 8.133 8.165 17,501,736 -0.13(-1.62%)
Dec 04, 2015 8.130 8.320 8.070 8.299 21,660,588 +0.23(+2.80%)
Dec 03, 2015 8.264 8.264 8.041 8.073 15,176,072 -0.17(-2.06%)
Dec 02, 2015 8.370 8.384 8.236 8.243 11,111,919 -0.09(-1.10%)
Dec 01, 2015 8.299 8.370 8.236 8.335 10,546,124 +0.08(+0.94%)
Nov 30, 2015 8.306 8.324 8.207 8.257 12,012,970 -0.05(-0.60%)
Nov 27, 2015 8.236 8.306 8.190 8.306 5,981,762 +0.07(+0.86%)
Nov 25, 2015 8.264 8.236 8.236 8.236 6,233,450 +0.00(+0.00%)
Nov 24, 2015 8.172 8.260 8.151 8.236 9,378,213 +0.01(+0.09%)
Nov 23, 2015 8.250 8.306 8.200 8.229 8,202,432 -0.01(-0.17%)
Nov 20, 2015 8.313 8.327 8.193 8.243 10,775,730 -0.04(-0.51%)
Nov 19, 2015 8.285 8.297 8.204 8.285 9,642,806 +0.01(+0.17%)
Nov 18, 2015 8.137 8.278 8.101 8.271 13,604,891 +0.17(+2.09%)
Nov 17, 2015 8.101 8.190 8.031 8.101 12,138,847 +0.04(+0.44%)
Nov 16, 2015 7.904 8.066 7.890 8.066 11,029,704 +0.14(+1.78%)
Nov 13, 2015 8.038 8.059 7.911 7.925 11,666,482 -0.07(-0.88%)
Nov 12, 2015 8.116 8.158 7.996 7.996 11,951,972 -0.16(-1.99%)
Nov 11, 2015 8.250 8.257 8.137 8.158 9,321,971 -0.04(-0.52%)
Nov 10, 2015 8.151 8.229 8.101 8.200 6,768,059 +0.03(+0.35%)
Nov 09, 2015 8.257 8.285 8.109 8.172 10,834,900 -0.06(-0.69%)
Nov 06, 2015 8.137 8.299 8.119 8.229 16,053,095 +0.23(+2.82%)
Nov 05, 2015 7.918 8.066 7.918 8.003 12,005,806 +0.09(+1.16%)
Nov 04, 2015 7.883 7.953 7.855 7.911 8,418,229 +0.05(+0.63%)
Nov 03, 2015 7.812 7.939 7.805 7.861 10,491,903 +0.01(+0.18%)
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.