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 (%)
Sep 30, 2020 7.700 7.895 7.691 7.776 10,077,121 +0.10(+1.33%)
Sep 29, 2020 7.700 7.784 7.530 7.674 7,072,538 -0.06(-0.77%)
Sep 28, 2020 7.683 7.810 7.585 7.734 8,226,513 +0.25(+3.40%)
Sep 25, 2020 7.250 7.496 7.225 7.479 7,709,459 +0.13(+1.73%)
Sep 24, 2020 7.394 7.521 7.250 7.352 7,484,214 -0.02(-0.23%)
Sep 23, 2020 7.581 7.717 7.360 7.369 8,604,160 -0.17(-2.25%)
Sep 22, 2020 7.784 7.869 7.488 7.538 12,688,258 -0.23(-2.95%)
Sep 21, 2020 8.039 8.090 7.708 7.767 14,865,944 -0.45(-5.47%)
Sep 18, 2020 8.242 8.348 8.174 8.217 22,423,048 -0.08(-1.02%)
Sep 17, 2020 8.251 8.408 8.191 8.302 10,278,989 -0.08(-1.01%)
Sep 16, 2020 8.361 8.590 8.302 8.386 11,628,861 +0.03(+0.41%)
Sep 15, 2020 8.411 8.444 8.261 8.353 15,157,768 -0.10(-1.19%)
Sep 14, 2020 8.135 8.486 8.127 8.453 14,397,253 +0.37(+4.55%)
Sep 11, 2020 8.027 8.150 7.935 8.085 9,765,439 +0.08(+1.04%)
Sep 10, 2020 8.261 8.344 7.993 8.002 8,850,817 -0.18(-2.15%)
Sep 09, 2020 8.227 8.269 8.077 8.177 11,680,053 +0.06(+0.72%)
Sep 08, 2020 8.135 8.252 8.027 8.119 15,950,098 -0.18(-2.16%)
Sep 04, 2020 8.261 8.419 8.119 8.298 11,546,339 +0.24(+2.95%)
Sep 03, 2020 8.152 8.428 8.018 8.060 8,919,787 -0.03(-0.41%)
Sep 02, 2020 7.860 8.135 7.810 8.094 12,154,334 +0.21(+2.65%)
Sep 01, 2020 7.776 8.018 7.728 7.885 8,233,430 +0.03(+0.32%)
Aug 31, 2020 7.977 7.977 7.785 7.860 10,212,258 -0.13(-1.67%)
Aug 28, 2020 8.110 8.135 7.952 7.993 12,221,944 -0.06(-0.73%)
Aug 27, 2020 7.843 8.110 7.826 8.052 6,430,953 +0.19(+2.44%)
Aug 26, 2020 8.002 8.002 7.843 7.860 6,388,918 -0.14(-1.77%)
Aug 25, 2020 8.094 8.169 7.927 8.002 12,771,160 +0.03(+0.31%)
Aug 24, 2020 7.684 8.002 7.651 7.977 12,125,812 +0.37(+4.83%)
Aug 21, 2020 7.701 7.797 7.584 7.609 9,497,017 -0.08(-0.98%)
Aug 20, 2020 7.893 7.893 7.676 7.684 9,176,649 -0.27(-3.36%)
Aug 19, 2020 7.968 8.110 7.901 7.952 8,732,425 -0.01(-0.10%)
Aug 18, 2020 8.169 8.169 7.952 7.960 5,448,814 -0.21(-2.56%)
Aug 17, 2020 8.236 8.252 8.127 8.169 6,551,573 -0.10(-1.21%)
Aug 14, 2020 8.127 8.386 8.069 8.269 6,372,091 +0.11(+1.33%)
Aug 13, 2020 8.194 8.311 8.135 8.160 4,972,860 -0.17(-2.01%)
Aug 12, 2020 8.595 8.678 8.185 8.327 7,626,232 -0.10(-1.19%)
Aug 11, 2020 8.428 8.703 8.378 8.428 8,686,872 +0.18(+2.23%)
Aug 10, 2020 8.119 8.311 8.077 8.244 7,979,235 +0.18(+2.17%)
Aug 07, 2020 7.709 8.085 7.659 8.069 8,623,149 +0.30(+3.87%)
Aug 06, 2020 7.768 7.901 7.709 7.768 5,278,559 -0.08(-0.96%)
Aug 05, 2020 7.726 7.876 7.668 7.843 7,534,126 +0.18(+2.40%)
Aug 04, 2020 7.768 7.768 7.617 7.659 7,836,093 -0.08(-1.08%)
Aug 03, 2020 7.826 7.835 7.651 7.743 9,327,930 +0.00(+0.00%)
Jul 31, 2020 7.668 7.759 7.592 7.743 16,871,680 -0.03(-0.43%)
Jul 30, 2020 7.701 7.793 7.534 7.776 8,094,680 -0.12(-1.48%)
Jul 29, 2020 7.592 7.918 7.534 7.893 12,401,058 +0.27(+3.50%)
Jul 28, 2020 7.701 7.851 7.617 7.626 15,015,536 -0.12(-1.51%)
Jul 27, 2020 8.018 8.035 7.718 7.743 13,928,496 -0.28(-3.44%)
Jul 24, 2020 8.152 8.206 7.972 8.018 12,296,531 -0.08(-1.03%)
Jul 23, 2020 7.901 8.185 7.801 8.102 11,025,785 +0.39(+5.09%)
Jul 22, 2020 7.634 7.743 7.551 7.709 7,295,327 +0.01(+0.11%)
Jul 21, 2020 7.375 7.726 7.325 7.701 12,273,458 +0.41(+5.61%)
Jul 20, 2020 7.342 7.442 7.283 7.292 6,987,746 -0.16(-2.13%)
Jul 17, 2020 7.509 7.655 7.425 7.450 10,963,521 -0.13(-1.65%)
Jul 16, 2020 7.492 7.743 7.425 7.576 7,594,770 -0.03(-0.44%)
Jul 15, 2020 7.409 7.634 7.334 7.609 10,644,840 +0.40(+5.56%)
Jul 14, 2020 7.242 7.334 7.016 7.208 22,760,468 -0.03(-0.46%)
Jul 13, 2020 7.275 7.359 6.974 7.242 11,333,842 +0.13(+1.88%)
Jul 10, 2020 6.749 7.108 6.732 7.108 10,199,560 +0.38(+5.58%)
Jul 09, 2020 6.974 6.991 6.690 6.732 12,144,394 -0.36(-5.06%)
Jul 08, 2020 6.983 7.125 6.874 7.091 9,768,594 +0.08(+1.19%)
Jul 07, 2020 7.225 7.258 6.983 7.008 12,390,105 -0.32(-4.33%)
Jul 06, 2020 7.350 7.526 7.225 7.325 14,697,302 +0.14(+1.98%)
Jul 02, 2020 7.467 7.526 7.141 7.183 16,417,206 -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.