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 (%)
Aug 31, 2015 7.614 7.691 7.565 7.663 8,981,205 +0.00(+0.00%)
Aug 28, 2015 7.621 7.688 7.568 7.663 13,679,896 +0.04(+0.46%)
Aug 27, 2015 7.509 7.633 7.460 7.628 18,763,502 +0.20(+2.65%)
Aug 26, 2015 7.340 7.439 7.200 7.432 17,679,866 +0.26(+3.62%)
Aug 25, 2015 7.537 7.554 7.172 7.172 20,268,288 -0.16(-2.20%)
Aug 24, 2015 7.333 7.579 7.024 7.333 24,587,868 -0.39(-5.09%)
Aug 21, 2015 7.867 7.902 7.727 7.727 17,674,966 -0.22(-2.83%)
Aug 20, 2015 8.085 8.106 7.951 7.951 11,119,378 -0.22(-2.75%)
Aug 19, 2015 8.310 8.317 8.176 8.176 15,500,276 -0.14(-1.69%)
Aug 18, 2015 8.260 8.331 8.260 8.317 10,300,040 +0.04(+0.42%)
Aug 17, 2015 8.211 8.345 8.155 8.281 12,249,103 -0.01(-0.08%)
Aug 14, 2015 8.190 8.303 8.155 8.289 9,097,674 +0.13(+1.55%)
Aug 13, 2015 8.071 8.183 8.043 8.162 11,199,624 +0.08(+0.96%)
Aug 12, 2015 8.148 8.197 7.958 8.085 14,046,199 -0.09(-1.12%)
Aug 11, 2015 8.289 8.317 8.141 8.176 14,930,261 -0.13(-1.61%)
Aug 10, 2015 8.162 8.310 8.162 8.310 10,176,145 +0.16(+1.98%)
Aug 07, 2015 8.225 8.274 8.099 8.148 13,680,716 -0.09(-1.11%)
Aug 06, 2015 8.303 8.313 8.201 8.239 8,002,666 -0.03(-0.34%)
Aug 05, 2015 8.218 8.317 8.204 8.267 12,433,693 +0.07(+0.86%)
Aug 04, 2015 8.239 8.310 8.190 8.197 11,072,927 -0.02(-0.26%)
Aug 03, 2015 8.218 8.225 8.135 8.218 11,702,088 +0.02(+0.26%)
Jul 31, 2015 8.274 8.274 8.183 8.197 12,651,272 -0.07(-0.85%)
Jul 30, 2015 8.204 8.267 8.183 8.267 11,714,967 +0.03(+0.34%)
Jul 29, 2015 8.218 8.267 8.169 8.239 14,046,283 +0.03(+0.34%)
Jul 28, 2015 8.218 8.239 8.141 8.211 10,345,497 +0.06(+0.78%)
Jul 27, 2015 8.218 8.239 8.134 8.148 10,231,095 -0.11(-1.36%)
Jul 24, 2015 8.281 8.317 8.211 8.260 13,033,603 +0.02(+0.26%)
Jul 23, 2015 8.274 8.359 8.183 8.239 18,311,346 +0.09(+1.12%)
Jul 22, 2015 8.155 8.211 8.116 8.148 18,838,288 +0.01(+0.17%)
Jul 21, 2015 8.197 8.232 8.106 8.134 11,214,055 -0.03(-0.34%)
Jul 20, 2015 8.113 8.183 8.099 8.162 11,593,064 +0.06(+0.69%)
Jul 17, 2015 8.106 8.113 8.015 8.106 9,896,913 -0.03(-0.35%)
Jul 16, 2015 8.141 8.183 8.113 8.134 8,455,979 +0.04(+0.43%)
Jul 15, 2015 8.078 8.152 8.022 8.099 12,779,155 +0.06(+0.79%)
Jul 14, 2015 7.958 8.050 7.909 8.036 9,176,818 +0.06(+0.70%)
Jul 13, 2015 7.944 7.986 7.909 7.979 8,227,775 +0.11(+1.34%)
Jul 10, 2015 7.888 7.923 7.811 7.874 9,610,215 +0.06(+0.81%)
Jul 09, 2015 7.860 7.881 7.771 7.811 11,064,023 +0.05(+0.63%)
Jul 08, 2015 7.755 7.839 7.734 7.762 13,627,691 -0.12(-1.52%)
Jul 07, 2015 7.944 7.972 7.783 7.881 12,344,445 -0.08(-1.06%)
Jul 06, 2015 7.874 8.001 7.825 7.965 10,088,677 -0.01(-0.09%)
Jul 02, 2015 8.057 7.972 7.972 7.972 9,233,132 -0.08(-1.05%)
Jul 01, 2015 8.036 8.064 7.990 8.057 11,943,643 +0.11(+1.41%)
Jun 30, 2015 7.951 8.015 7.867 7.944 14,512,184 +0.08(+0.98%)
Jun 29, 2015 7.930 8.015 7.853 7.867 11,959,292 -0.18(-2.27%)
Jun 26, 2015 8.071 8.088 8.029 8.050 15,895,642 +0.02(+0.26%)
Jun 25, 2015 8.169 8.204 8.022 8.029 19,769,298 -0.11(-1.30%)
Jun 24, 2015 8.197 8.232 8.113 8.134 8,352,946 -0.07(-0.86%)
Jun 23, 2015 8.148 8.225 8.145 8.204 7,657,801 +0.08(+0.95%)
Jun 22, 2015 8.043 8.134 8.029 8.127 12,195,337 +0.15(+1.85%)
Jun 19, 2015 8.057 8.092 7.979 7.979 16,187,584 -0.11(-1.30%)
Jun 18, 2015 7.972 8.106 7.951 8.085 19,474,490 +0.11(+1.32%)
Jun 17, 2015 8.099 8.106 7.979 7.979 10,959,339 -0.09(-1.13%)
Jun 16, 2015 7.986 8.078 7.979 8.071 7,730,416 +0.06(+0.70%)
Jun 15, 2015 8.001 8.078 7.951 8.015 10,829,041 -0.04(-0.44%)
Jun 12, 2015 8.022 8.064 8.001 8.050 10,766,703 +0.03(+0.35%)
Jun 11, 2015 7.994 8.060 7.966 8.022 9,402,609 +0.03(+0.35%)
Jun 10, 2015 7.987 8.071 7.973 7.994 17,299,252 +0.03(+0.44%)
Jun 09, 2015 7.889 8.001 7.854 7.959 16,856,102 +0.09(+1.11%)
Jun 08, 2015 7.910 7.966 7.868 7.872 19,560,620 -0.05(-0.66%)
Jun 05, 2015 7.875 7.924 7.812 7.924 13,344,478 +0.13(+1.61%)
Jun 04, 2015 7.854 7.885 7.784 7.798 12,802,690 -0.08(-0.98%)
Jun 03, 2015 7.812 7.875 7.791 7.875 13,745,589 +0.07(+0.90%)
Jun 02, 2015 7.714 7.826 7.700 7.805 10,656,230 +0.09(+1.18%)
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.