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

Huntington Bancshares (NQ: HBAN )

13.80 +0.13 (+0.95%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 9.578 9.644 9.460 9.468 16,368,068 -0.10(-1.00%)
Apr 27, 2017 9.681 9.681 9.504 9.563 8,868,278 -0.10(-0.99%)
Apr 26, 2017 9.571 9.733 9.563 9.659 10,463,502 +0.06(+0.61%)
Apr 25, 2017 9.703 9.585 9.600 13,471,494 +0.04(+0.38%)
Apr 24, 2017 9.512 9.600 9.468 9.563 16,084,345 +0.29(+3.10%)
Apr 21, 2017 9.379 9.431 9.247 9.276 12,155,372 -0.09(-0.94%)
Apr 20, 2017 9.306 9.431 9.217 9.364 27,620,712 +0.10(+1.03%)
Apr 19, 2017 9.239 9.409 9.217 9.269 29,843,530 -0.15(-1.64%)
Apr 18, 2017 9.431 9.512 9.320 9.423 19,649,642 -0.08(-0.85%)
Apr 17, 2017 9.291 9.519 9.247 9.504 12,382,875 +0.24(+2.54%)
Apr 13, 2017 9.416 9.497 9.269 9.269 13,157,022 -0.20(-2.10%)
Apr 12, 2017 9.571 9.394 9.468 20,595,770 -0.10(-1.08%)
Apr 11, 2017 9.504 9.571 9.379 9.571 11,204,127 +0.00(+0.00%)
Apr 10, 2017 9.629 9.733 9.519 9.571 8,599,726 -0.09(-0.91%)
Apr 07, 2017 9.644 9.740 9.571 9.659 10,788,583 -0.06(-0.61%)
Apr 06, 2017 9.600 9.769 9.519 9.718 10,438,302 +0.10(+0.99%)
Apr 05, 2017 9.895 9.953 9.615 9.622 10,956,460 -0.18(-1.80%)
Apr 04, 2017 9.769 9.839 9.718 9.799 10,745,555 -0.03(-0.30%)
Apr 03, 2017 9.953 9.953 9.674 9.828 21,230,600 -0.03(-0.30%)
Mar 31, 2017 9.946 10.00 9.836 9.858 14,697,400 -0.15(-1.47%)
Mar 30, 2017 9.718 10.03 9.696 10.00 13,207,115 +0.27(+2.80%)
Mar 29, 2017 9.733 9.810 9.666 9.733 17,718,052 +0.00(+0.00%)
Mar 28, 2017 9.534 9.789 9.534 9.733 14,443,353 +0.15(+1.54%)
Mar 27, 2017 9.350 9.585 9.247 9.585 22,478,588 -0.07(-0.69%)
Mar 24, 2017 9.666 9.696 9.556 9.652 17,935,044 +0.07(+0.69%)
Mar 23, 2017 9.379 9.688 9.372 9.585 32,845,862 +0.18(+1.88%)
Mar 22, 2017 9.276 9.563 9.107 9.409 25,617,356 +0.06(+0.63%)
Mar 21, 2017 9.953 10.04 9.328 9.350 29,148,930 -0.60(-6.07%)
Mar 20, 2017 10.09 10.12 9.939 9.953 12,644,410 -0.15(-1.53%)
Mar 17, 2017 10.25 10.28 10.04 10.11 35,409,132 -0.14(-1.37%)
Mar 16, 2017 10.30 10.31 10.18 10.25 13,671,195 +0.05(+0.51%)
Mar 15, 2017 10.35 10.39 10.13 10.20 17,891,862 -0.11(-1.07%)
Mar 14, 2017 10.35 10.35 10.17 10.31 10,388,193 -0.10(-0.91%)
Mar 13, 2017 10.38 10.42 10.31 10.40 8,611,900 +0.01(+0.14%)
Mar 10, 2017 10.50 10.51 10.25 10.39 14,134,104 -0.01(-0.14%)
Mar 09, 2017 10.42 10.49 10.35 10.40 13,468,779 +0.02(+0.21%)
Mar 08, 2017 10.53 10.55 10.34 10.38 12,186,225 -0.04(-0.42%)
Mar 07, 2017 10.66 10.66 10.39 10.42 8,899,125 -0.05(-0.49%)
Mar 06, 2017 10.42 10.53 10.38 10.47 9,552,112 -0.07(-0.63%)
Mar 03, 2017 10.47 10.59 10.45 10.54 8,109,906 +0.08(+0.77%)
Mar 02, 2017 10.79 10.79 10.45 10.46 10,884,648 -0.27(-2.52%)
Mar 01, 2017 10.60 10.79 10.59 10.73 14,197,924 +0.38(+3.68%)
Feb 28, 2017 10.38 10.40 10.24 10.35 13,283,926 -0.05(-0.49%)
Feb 27, 2017 10.36 10.42 10.32 10.40 6,616,632 +0.02(+0.21%)
Feb 24, 2017 10.25 10.38 10.21 10.38 11,940,413 +0.00(+0.00%)
Feb 23, 2017 10.41 10.43 10.28 10.38 8,215,192 -0.01(-0.07%)
Feb 22, 2017 10.31 10.44 10.31 10.39 7,633,173 +0.00(+0.00%)
Feb 21, 2017 10.40 10.50 10.31 10.39 10,817,540 +0.04(+0.43%)
Feb 17, 2017 10.34 10.34 10.34 0 -0.03(-0.28%)
Feb 16, 2017 10.37 10.42 10.26 10.37 8,676,994 -0.04(-0.35%)
Feb 15, 2017 10.43 10.45 10.32 10.41 11,657,986 +0.07(+0.71%)
Feb 14, 2017 10.12 10.35 10.05 10.34 13,805,768 +0.23(+2.24%)
Feb 13, 2017 10.04 10.20 10.03 10.11 16,362,672 +0.14(+1.39%)
Feb 10, 2017 9.947 9.999 9.882 9.969 9,375,556 +0.05(+0.52%)
Feb 09, 2017 9.860 9.962 9.786 9.918 10,697,368 +0.11(+1.12%)
Feb 08, 2017 9.801 9.816 9.662 9.808 13,990,828 -0.06(-0.59%)
Feb 07, 2017 9.933 9.947 9.816 9.867 17,914,690 -0.04(-0.37%)
Feb 06, 2017 9.860 9.969 9.808 9.904 9,974,137 -0.06(-0.59%)
Feb 03, 2017 9.816 10.01 9.750 9.962 22,630,222 +0.27(+2.79%)
Feb 02, 2017 9.794 9.834 9.633 9.691 16,680,306 -0.19(-1.93%)
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.