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

Huntington Bancshares (NQ: HBAN )

14.15 +0.14 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 30, 2015 6.901 7.026 6.873 6.964 18,264,328 -0.04(-0.60%)
Jan 29, 2015 6.825 7.005 6.790 7.005 21,870,302 +0.22(+3.17%)
Jan 28, 2015 7.026 7.054 6.783 6.790 14,464,848 -0.18(-2.59%)
Jan 27, 2015 6.978 7.044 6.922 6.971 15,890,746 -0.10(-1.38%)
Jan 26, 2015 6.992 7.082 6.971 7.068 11,023,973 +0.09(+1.29%)
Jan 23, 2015 7.047 7.089 6.929 6.978 15,502,251 -0.08(-1.13%)
Jan 22, 2015 6.818 7.075 6.755 7.058 17,897,594 +0.27(+4.05%)
Jan 21, 2015 6.790 6.863 6.741 6.783 20,099,996 -0.01(-0.10%)
Jan 20, 2015 6.908 6.915 6.748 6.790 12,022,144 -0.10(-1.51%)
Jan 16, 2015 6.714 6.901 6.693 6.894 14,478,287 +0.15(+2.16%)
Jan 15, 2015 6.811 6.853 6.707 6.748 15,748,768 -0.10(-1.42%)
Jan 14, 2015 6.866 6.873 6.707 6.846 20,530,736 -0.09(-1.30%)
Jan 13, 2015 7.019 7.131 6.873 6.936 21,697,978 -0.02(-0.30%)
Jan 12, 2015 6.950 6.978 6.873 6.957 15,852,350 +0.01(+0.20%)
Jan 09, 2015 7.075 7.151 6.915 6.943 14,838,833 -0.20(-2.82%)
Jan 08, 2015 7.040 7.155 7.026 7.144 16,198,584 +0.16(+2.29%)
Jan 07, 2015 6.971 7.047 6.905 6.985 18,961,968 +0.09(+1.31%)
Jan 06, 2015 7.082 7.124 6.853 6.894 16,608,712 -0.19(-2.65%)
Jan 05, 2015 7.270 7.283 7.082 7.082 10,813,390 -0.22(-2.95%)
Jan 02, 2015 7.367 7.367 7.235 7.297 9,223,649 -0.01(-0.19%)
Dec 31, 2014 7.450 7.311 7.311 7.311 8,027,487 -0.10(-1.31%)
Dec 30, 2014 7.402 7.457 7.339 7.409 5,619,825 -0.03(-0.37%)
Dec 29, 2014 7.339 7.464 7.332 7.436 6,243,852 +0.09(+1.23%)
Dec 26, 2014 7.346 7.388 7.332 7.346 4,202,947 +0.01(+0.09%)
Dec 24, 2014 7.388 7.339 7.339 7.339 8,132,668 -0.03(-0.47%)
Dec 23, 2014 7.270 7.381 7.263 7.374 8,464,214 +0.12(+1.63%)
Dec 22, 2014 7.193 7.270 7.186 7.256 7,786,102 +0.08(+1.06%)
Dec 19, 2014 7.297 7.332 7.179 7.179 35,081,020 -0.09(-1.29%)
Dec 18, 2014 7.186 7.277 7.138 7.273 16,314,930 +0.19(+2.70%)
Dec 17, 2014 6.999 7.110 6.929 7.082 14,616,467 +0.13(+1.90%)
Dec 16, 2014 6.867 7.022 6.853 6.950 18,263,948 +0.03(+0.50%)
Dec 15, 2014 6.991 7.012 6.846 6.915 12,720,596 -0.03(-0.50%)
Dec 12, 2014 7.026 7.074 6.950 6.950 12,254,841 -0.13(-1.85%)
Dec 11, 2014 7.116 7.171 7.053 7.081 14,351,142 +0.01(+0.20%)
Dec 10, 2014 7.192 7.226 7.053 7.067 13,656,937 -0.16(-2.15%)
Dec 09, 2014 7.088 7.233 7.081 7.223 10,312,329 +0.03(+0.43%)
Dec 08, 2014 7.205 7.254 7.136 7.192 9,735,688 -0.01(-0.19%)
Dec 05, 2014 7.081 7.199 7.053 7.205 11,559,217 +0.17(+2.46%)
Dec 04, 2014 6.978 7.047 6.978 7.033 7,875,132 +0.02(+0.30%)
Dec 03, 2014 6.922 7.019 6.915 7.012 8,228,722 +0.08(+1.10%)
Dec 02, 2014 6.915 7.002 6.915 6.936 12,819,864 +0.04(+0.60%)
Dec 01, 2014 6.984 7.002 6.860 6.895 12,320,950 -0.09(-1.29%)
Nov 28, 2014 7.116 7.143 6.971 6.984 7,489,267 -0.10(-1.37%)
Nov 26, 2014 6.991 7.081 7.081 7.081 13,482,386 +0.10(+1.38%)
Nov 25, 2014 7.047 7.102 6.978 6.984 55,712,840 -0.05(-0.69%)
Nov 24, 2014 7.026 7.074 6.957 7.033 11,757,279 +0.03(+0.49%)
Nov 21, 2014 7.067 7.081 6.950 6.998 9,664,547 -0.01(-0.20%)
Nov 20, 2014 6.936 7.012 6.929 7.012 8,577,360 +0.02(+0.30%)
Nov 19, 2014 7.012 7.026 6.926 6.991 9,542,784 -0.01(-0.20%)
Nov 18, 2014 6.984 7.026 6.960 7.005 9,573,282 +0.03(+0.50%)
Nov 17, 2014 6.950 6.978 6.867 6.971 13,707,200 -0.01(-0.10%)
Nov 14, 2014 6.978 7.019 6.950 6.978 11,645,648 +0.00(+0.05%)
Nov 13, 2014 7.026 7.026 6.957 6.974 8,091,022 -0.05(-0.74%)
Nov 12, 2014 6.964 7.033 6.957 7.026 9,348,721 +0.03(+0.49%)
Nov 11, 2014 6.991 7.040 6.940 6.991 9,792,889 -0.01(-0.10%)
Nov 10, 2014 6.984 7.071 6.971 6.998 13,761,194 +0.03(+0.40%)
Nov 07, 2014 6.978 7.047 6.943 6.971 19,865,552 +0.01(+0.10%)
Nov 06, 2014 6.943 6.967 6.846 6.964 16,923,506 +0.03(+0.40%)
Nov 05, 2014 6.874 6.936 6.832 6.936 10,389,102 +0.09(+1.36%)
Nov 04, 2014 6.791 6.853 6.756 6.843 8,255,391 +0.03(+0.46%)
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.