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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 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, 2020 7.308 7.617 7.233 7.546 27,188,862 +0.14(+1.86%)
Jun 29, 2020 7.551 7.601 7.308 7.409 25,813,478 +0.06(+0.80%)
Jun 26, 2020 8.027 8.027 7.334 7.350 28,135,350 -0.91(-11.02%)
Jun 25, 2020 7.935 8.294 7.885 8.261 10,174,601 +0.29(+3.67%)
Jun 24, 2020 8.386 8.394 7.943 7.968 16,034,360 -0.55(-6.47%)
Jun 23, 2020 8.603 8.728 8.486 8.520 11,449,072 +0.07(+0.79%)
Jun 22, 2020 8.503 8.586 8.361 8.453 9,983,257 -0.14(-1.65%)
Jun 19, 2020 8.620 8.678 8.244 8.595 36,312,164 +0.11(+1.28%)
Jun 18, 2020 8.336 8.620 8.252 8.486 11,606,345 +0.03(+0.40%)
Jun 17, 2020 8.662 8.666 8.419 8.453 10,333,579 -0.13(-1.56%)
Jun 16, 2020 8.703 8.795 8.327 8.586 12,559,785 +0.26(+3.11%)
Jun 15, 2020 7.793 8.402 7.727 8.327 15,778,515 +0.19(+2.38%)
Jun 12, 2020 8.253 8.311 7.839 8.134 13,852,588 +0.33(+4.27%)
Jun 11, 2020 7.941 8.204 7.760 7.801 15,210,913 -0.76(-8.85%)
Jun 10, 2020 8.945 9.060 8.541 8.558 25,772,560 -0.49(-5.45%)
Jun 09, 2020 9.002 9.191 8.862 9.052 11,276,795 -0.29(-3.08%)
Jun 08, 2020 9.348 9.430 9.060 9.340 12,685,750 +0.30(+3.28%)
Jun 05, 2020 9.356 9.607 8.928 9.043 17,697,782 +0.43(+4.97%)
Jun 04, 2020 8.089 8.615 7.982 8.615 15,012,227 +0.47(+5.76%)
Jun 03, 2020 7.817 8.229 7.760 8.146 14,040,967 +0.58(+7.61%)
Jun 02, 2020 7.628 7.751 7.505 7.570 12,281,320 +0.08(+1.10%)
Jun 01, 2020 7.340 7.579 7.250 7.488 9,016,596 +0.17(+2.36%)
May 29, 2020 7.332 7.500 7.225 7.315 19,133,850 -0.17(-2.31%)
May 28, 2020 7.908 7.982 7.447 7.488 19,841,846 -0.35(-4.41%)
May 27, 2020 7.801 7.998 7.537 7.834 13,599,231 +0.44(+5.90%)
May 26, 2020 6.986 7.505 6.978 7.398 12,071,084 +0.74(+11.06%)
May 22, 2020 6.772 6.805 6.550 6.661 5,965,087 -0.17(-2.47%)
May 21, 2020 6.690 6.896 6.682 6.830 9,228,858 +0.07(+1.10%)
May 20, 2020 6.632 6.789 6.632 6.756 10,615,554 +0.27(+4.19%)
May 19, 2020 6.706 6.764 6.468 6.484 10,050,980 -0.31(-4.60%)
May 18, 2020 6.534 6.846 6.484 6.797 11,702,181 +0.62(+10.06%)
May 15, 2020 6.270 6.357 6.135 6.176 10,294,560 -0.17(-2.66%)
May 14, 2020 5.916 6.402 5.752 6.344 15,911,782 +0.26(+4.33%)
May 13, 2020 6.427 6.427 5.999 6.081 14,609,596 -0.39(-5.98%)
May 12, 2020 6.822 6.896 6.443 6.468 12,064,044 -0.30(-4.50%)
May 11, 2020 7.003 7.077 6.731 6.772 9,314,737 -0.35(-4.86%)
May 08, 2020 7.003 7.155 6.937 7.118 7,904,879 +0.33(+4.85%)
May 07, 2020 6.855 7.118 6.731 6.789 15,036,727 +0.02(+0.24%)
May 06, 2020 6.871 6.953 6.583 6.772 13,364,300 -0.04(-0.60%)
May 05, 2020 7.052 7.250 6.805 6.813 9,148,720 -0.12(-1.78%)
May 04, 2020 6.863 6.978 6.772 6.937 11,249,834 -0.12(-1.63%)
May 01, 2020 7.381 7.447 6.945 7.052 14,851,772 -0.55(-7.25%)
Apr 30, 2020 7.710 7.842 7.496 7.603 17,993,470 -0.33(-4.15%)
Apr 29, 2020 7.809 8.048 7.653 7.932 15,377,171 +0.41(+5.47%)
Apr 28, 2020 7.653 7.850 7.406 7.521 14,450,438 +0.19(+2.58%)
Apr 27, 2020 6.772 7.381 6.739 7.332 17,867,038 +0.62(+9.19%)
Apr 24, 2020 6.665 6.875 6.509 6.715 18,783,006 +0.30(+4.62%)
Apr 23, 2020 6.476 6.855 6.377 6.418 13,601,662 -0.20(-2.99%)
Apr 22, 2020 6.624 6.682 6.460 6.616 20,315,320 +0.20(+3.08%)
Apr 21, 2020 6.410 6.608 6.320 6.418 12,368,539 -0.28(-4.18%)
Apr 20, 2020 6.402 6.838 6.237 6.698 17,288,510 +0.07(+0.99%)
Apr 17, 2020 6.279 6.711 6.194 6.632 19,455,772 +0.72(+12.26%)
Apr 16, 2020 6.336 6.344 5.859 5.908 18,959,002 -0.45(-7.12%)
Apr 15, 2020 6.591 6.591 6.328 6.361 11,838,452 -0.55(-7.98%)
Apr 14, 2020 7.324 7.348 6.706 6.912 15,209,906 -0.26(-3.67%)
Apr 13, 2020 7.480 7.529 7.036 7.175 12,348,647 -0.25(-3.38%)
Apr 09, 2020 7.505 7.875 7.274 7.426 25,099,058 +0.18(+2.44%)
Apr 08, 2020 6.780 7.307 6.780 7.250 18,491,806 +0.56(+8.36%)
Apr 07, 2020 6.591 6.904 6.369 6.690 25,538,612 +0.53(+8.54%)
Apr 06, 2020 6.048 6.229 5.933 6.163 21,309,708 +0.54(+9.66%)
Apr 03, 2020 5.999 6.130 5.612 5.620 16,702,972 -0.44(-7.33%)
Apr 02, 2020 6.032 6.402 5.884 6.065 12,367,878 -0.07(-1.07%)
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.