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

Huntington Bancshares (NQ: HBAN )

12.26 -0.11 (-0.89%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 17, 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 (%)
Jun 30, 2017 9.851 9.961 9.756 9.888 23,658,208 +0.10(+1.05%)
Jun 29, 2017 9.939 10.08 9.676 9.785 20,559,290 +0.18(+1.83%)
Jun 28, 2017 9.522 9.668 9.507 9.610 12,061,420 +0.17(+1.78%)
Jun 27, 2017 9.434 9.544 9.376 9.442 14,624,777 +0.09(+0.94%)
Jun 26, 2017 9.303 9.493 9.295 9.354 14,371,679 +0.06(+0.63%)
Jun 23, 2017 9.273 9.295 21,229,702 -0.17(-1.78%)
Jun 22, 2017 9.529 9.559 9.354 9.463 10,887,756 -0.09(-0.92%)
Jun 21, 2017 9.705 9.705 9.544 9.551 10,666,212 -0.12(-1.28%)
Jun 20, 2017 9.719 9.749 9.668 9.676 7,587,593 -0.07(-0.68%)
Jun 19, 2017 9.719 9.793 9.683 9.741 6,600,290 +0.07(+0.76%)
Jun 16, 2017 9.559 9.734 9.559 9.668 11,739,075 -0.05(-0.53%)
Jun 15, 2017 9.668 9.836 9.654 9.719 8,068,036 -0.03(-0.30%)
Jun 14, 2017 9.611 9.771 9.509 9.749 11,932,267 +0.04(+0.45%)
Jun 13, 2017 9.778 9.814 9.647 9.705 12,766,624 -0.01(-0.15%)
Jun 12, 2017 9.654 9.792 9.596 9.720 12,568,833 +0.06(+0.60%)
Jun 09, 2017 9.458 9.705 9.422 9.661 13,715,897 +0.27(+2.86%)
Jun 08, 2017 9.203 9.509 9.160 9.393 11,981,361 +0.17(+1.81%)
Jun 07, 2017 9.094 9.233 9.054 9.225 14,894,068 +0.17(+1.93%)
Jun 06, 2017 9.065 9.102 8.956 9.051 12,481,625 -0.09(-0.95%)
Jun 05, 2017 9.138 9.254 9.131 9.138 7,729,496 -0.01(-0.08%)
Jun 02, 2017 9.131 9.218 9.073 9.145 8,160,220 -0.10(-1.10%)
Jun 01, 2017 9.160 9.254 9.004 9.247 12,252,248 +0.13(+1.44%)
May 31, 2017 9.262 9.313 8.985 9.116 21,106,542 -0.15(-1.57%)
May 30, 2017 9.349 9.349 9.196 9.262 11,428,963 -0.09(-0.93%)
May 26, 2017 9.356 9.422 9.305 9.349 10,039,012 -0.01(-0.08%)
May 25, 2017 9.327 9.414 9.269 9.356 6,626,528 +0.04(+0.39%)
May 24, 2017 9.393 9.393 9.262 9.320 5,997,592 -0.05(-0.54%)
May 23, 2017 9.211 9.407 9.160 9.371 7,655,154 +0.18(+1.98%)
May 22, 2017 9.174 9.211 9.080 9.189 7,363,077 +0.05(+0.56%)
May 19, 2017 9.124 9.254 9.094 9.138 10,404,679 +0.05(+0.56%)
May 18, 2017 8.927 9.134 8.920 9.087 14,616,865 +0.15(+1.71%)
May 17, 2017 9.225 9.283 8.887 8.935 18,045,702 -0.55(-5.75%)
May 16, 2017 9.429 9.487 9.363 9.480 10,087,468 +0.07(+0.70%)
May 15, 2017 9.327 9.443 9.305 9.414 10,221,232 +0.14(+1.49%)
May 12, 2017 9.233 9.283 9.145 9.276 9,641,607 -0.02(-0.23%)
May 11, 2017 9.327 9.400 9.233 9.298 11,558,603 -0.08(-0.85%)
May 10, 2017 9.378 9.414 9.320 9.378 10,784,353 -0.02(-0.23%)
May 09, 2017 9.509 9.574 9.374 9.400 10,237,600 -0.09(-0.92%)
May 08, 2017 9.436 9.509 9.407 9.487 9,113,990 +0.04(+0.46%)
May 05, 2017 9.509 9.509 9.411 9.443 7,787,656 -0.04(-0.46%)
May 04, 2017 9.618 9.691 9.465 9.487 14,352,091 -0.07(-0.68%)
May 03, 2017 9.371 9.582 9.342 9.552 17,565,428 +0.14(+1.47%)
May 02, 2017 9.516 9.534 9.349 9.414 13,976,182 -0.10(-1.07%)
May 01, 2017 9.407 9.531 9.313 9.516 12,648,836 +0.17(+1.79%)
Apr 28, 2017 9.458 9.523 9.342 9.349 16,575,769 -0.09(-1.00%)
Apr 27, 2017 9.560 9.560 9.385 9.443 8,980,811 -0.09(-0.99%)
Apr 26, 2017 9.451 9.611 9.443 9.538 10,596,277 +0.06(+0.61%)
Apr 25, 2017 9.582 9.465 9.480 13,642,438 +0.04(+0.38%)
Apr 24, 2017 9.393 9.480 9.349 9.443 16,288,445 +0.28(+3.10%)
Apr 21, 2017 9.262 9.313 9.131 9.160 12,309,616 -0.09(-0.94%)
Apr 20, 2017 9.189 9.313 9.102 9.247 27,971,200 +0.09(+1.03%)
Apr 19, 2017 9.124 9.291 9.102 9.153 30,222,224 -0.15(-1.64%)
Apr 18, 2017 9.313 9.393 9.203 9.305 19,898,982 -0.08(-0.85%)
Apr 17, 2017 9.174 9.400 9.131 9.385 12,540,005 +0.23(+2.54%)
Apr 13, 2017 9.298 9.378 9.153 9.153 13,323,976 -0.20(-2.10%)
Apr 12, 2017 9.451 9.276 9.349 20,857,118 -0.10(-1.08%)
Apr 11, 2017 9.385 9.451 9.262 9.451 11,346,300 +0.00(+0.00%)
Apr 10, 2017 9.509 9.611 9.400 9.451 8,708,851 -0.09(-0.91%)
Apr 07, 2017 9.523 9.618 9.451 9.538 10,925,483 -0.06(-0.61%)
Apr 06, 2017 9.480 9.647 9.400 9.596 10,570,758 +0.09(+0.99%)
Apr 05, 2017 9.771 9.829 9.494 9.502 11,095,490 -0.17(-1.80%)
Apr 04, 2017 9.647 9.716 9.596 9.676 10,881,909 -0.03(-0.30%)
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.