Skip to main content

Huntington Bancshares (NQ: HBAN )

14.06 +0.05 (+0.39%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.19 12.22 12.13 12.21 8,220,062 +0.03(+0.27%)
Dec 30, 2019 12.30 12.30 12.16 12.18 7,104,030 -0.06(-0.53%)
Dec 27, 2019 12.27 12.31 12.18 12.24 6,282,151 -0.05(-0.40%)
Dec 26, 2019 12.30 12.30 12.22 12.29 7,519,969 +0.02(+0.20%)
Dec 24, 2019 12.26 12.28 12.17 12.26 8,692,063 +0.02(+0.20%)
Dec 23, 2019 12.30 12.32 12.17 12.24 6,548,462 -0.02(-0.20%)
Dec 20, 2019 12.43 12.43 12.22 12.26 22,781,568 -0.01(-0.07%)
Dec 19, 2019 12.43 12.43 12.26 12.27 9,254,485 -0.11(-0.88%)
Dec 18, 2019 12.43 12.47 12.35 12.38 21,697,846 -0.03(-0.23%)
Dec 17, 2019 12.32 12.43 12.27 12.41 14,927,823 +0.11(+0.92%)
Dec 16, 2019 12.44 12.51 12.30 12.30 19,135,642 -0.01(-0.07%)
Dec 13, 2019 12.40 12.52 12.25 12.30 14,531,649 -0.20(-1.60%)
Dec 12, 2019 12.24 12.53 12.23 12.51 16,584,080 +0.31(+2.56%)
Dec 11, 2019 12.39 12.48 12.16 12.19 13,540,271 -0.13(-1.04%)
Dec 10, 2019 12.22 12.37 12.19 12.32 7,252,581 +0.07(+0.59%)
Dec 09, 2019 12.14 12.29 12.14 12.25 9,020,066 +0.06(+0.46%)
Dec 06, 2019 12.10 12.22 12.03 12.19 8,665,123 +0.26(+2.15%)
Dec 05, 2019 11.98 12.02 11.90 11.94 7,037,164 +0.03(+0.27%)
Dec 04, 2019 11.78 11.97 11.75 11.90 7,236,956 +0.16(+1.36%)
Dec 03, 2019 11.74 11.79 11.58 11.74 9,933,182 -0.14(-1.21%)
Dec 02, 2019 12.00 12.08 11.86 11.89 7,060,928 -0.05(-0.40%)
Nov 29, 2019 11.92 12.01 11.90 11.94 4,076,266 -0.02(-0.20%)
Nov 27, 2019 11.90 11.98 11.86 11.96 6,702,587 +0.12(+1.02%)
Nov 26, 2019 11.95 11.95 11.82 11.84 9,965,938 -0.11(-0.94%)
Nov 25, 2019 11.97 11.99 11.89 11.95 8,409,808 +0.04(+0.34%)
Nov 22, 2019 11.82 11.94 11.79 11.91 6,902,184 +0.14(+1.16%)
Nov 21, 2019 11.83 11.85 11.67 11.78 8,985,451 +0.02(+0.20%)
Nov 20, 2019 11.78 11.85 11.67 11.75 9,536,388 -0.12(-1.01%)
Nov 19, 2019 11.86 11.92 11.78 11.87 8,249,365 +0.06(+0.54%)
Nov 18, 2019 11.84 11.86 11.77 11.81 9,077,240 -0.05(-0.41%)
Nov 15, 2019 11.77 11.88 11.77 11.86 7,457,437 +0.08(+0.68%)
Nov 14, 2019 11.73 11.84 11.69 11.78 7,967,387 +0.02(+0.17%)
Nov 13, 2019 11.85 11.89 11.72 11.76 7,336,420 -0.20(-1.64%)
Nov 12, 2019 11.99 12.02 11.89 11.95 5,818,005 -0.02(-0.13%)
Nov 11, 2019 11.90 12.03 11.87 11.97 6,906,337 -0.04(-0.33%)
Nov 08, 2019 11.98 12.01 11.86 12.01 9,294,602 +0.00(+0.00%)
Nov 07, 2019 12.02 12.15 11.98 12.01 11,321,263 +0.06(+0.47%)
Nov 06, 2019 11.89 12.01 11.85 11.95 11,971,957 +0.03(+0.27%)
Nov 05, 2019 11.82 12.02 11.77 11.92 10,506,574 +0.14(+1.19%)
Nov 04, 2019 11.60 11.80 11.55 11.78 8,377,176 +0.28(+2.47%)
Nov 01, 2019 11.46 11.51 11.38 11.50 11,352,820 +0.17(+1.49%)
Oct 31, 2019 11.32 11.46 11.09 11.33 16,578,772 -0.06(-0.53%)
Oct 30, 2019 11.54 11.55 11.34 11.39 11,978,593 -0.20(-1.76%)
Oct 29, 2019 11.62 11.74 11.54 11.59 10,164,189 -0.10(-0.82%)
Oct 28, 2019 11.68 11.74 11.60 11.69 10,281,784 +0.08(+0.69%)
Oct 25, 2019 11.41 11.63 11.41 11.61 9,155,882 +0.12(+1.08%)
Oct 24, 2019 11.54 11.62 11.33 11.48 12,243,149 -0.12(-1.00%)
Oct 23, 2019 11.54 11.65 11.48 11.60 11,681,627 +0.03(+0.28%)
Oct 22, 2019 11.52 11.65 11.33 11.57 9,069,546 +0.06(+0.49%)
Oct 21, 2019 11.50 11.57 11.44 11.51 7,173,622 +0.14(+1.20%)
Oct 18, 2019 11.31 11.44 11.30 11.37 13,509,838 +0.01(+0.07%)
Oct 17, 2019 11.44 11.45 11.29 11.37 6,618,603 -0.02(-0.14%)
Oct 16, 2019 11.46 11.52 11.33 11.38 7,259,280 -0.04(-0.32%)
Oct 15, 2019 11.28 11.48 11.21 11.42 7,025,505 +0.17(+1.53%)
Oct 14, 2019 11.11 11.27 10.97 11.25 4,369,705 +0.03(+0.29%)
Oct 11, 2019 11.26 11.35 11.20 11.21 9,286,867 +0.21(+1.89%)
Oct 10, 2019 10.95 11.13 10.94 11.01 9,308,796 +0.13(+1.18%)
Oct 09, 2019 10.89 10.98 10.80 10.88 6,119,167 +0.06(+0.56%)
Oct 08, 2019 10.94 11.00 10.81 10.82 10,461,127 -0.28(-2.49%)
Oct 07, 2019 11.15 11.23 11.08 11.09 7,102,653 -0.06(-0.57%)
Oct 04, 2019 11.06 11.17 10.95 11.16 7,196,090 +0.11(+1.02%)
Oct 03, 2019 10.93 11.05 10.74 11.05 8,196,297 +0.09(+0.80%)
Oct 02, 2019 11.10 11.13 10.87 10.96 10,351,360 -0.20(-1.80%)
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.