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, 2016 7.104 7.206 7.046 7.162 14,043,832 +0.11(+1.54%)
Sep 29, 2016 7.206 7.235 7.028 7.053 11,184,344 -0.15(-2.12%)
Sep 28, 2016 7.199 7.206 7.075 7.206 15,985,199 +0.13(+1.85%)
Sep 27, 2016 6.974 7.075 6.915 7.075 12,649,824 +0.09(+1.35%)
Sep 26, 2016 7.133 7.155 6.981 6.981 11,027,851 -0.21(-2.93%)
Sep 23, 2016 7.162 7.242 7.126 7.191 12,749,675 +0.01(+0.20%)
Sep 22, 2016 7.126 7.184 7.115 7.177 17,202,236 +0.11(+1.54%)
Sep 21, 2016 7.083 7.104 6.974 7.068 15,426,121 +0.01(+0.21%)
Sep 20, 2016 7.090 7.112 6.999 7.053 12,325,397 -0.01(-0.10%)
Sep 19, 2016 7.104 7.141 7.010 7.061 14,513,219 -0.01(-0.10%)
Sep 16, 2016 7.053 7.075 6.988 7.068 25,599,652 -0.04(-0.61%)
Sep 15, 2016 7.075 7.170 7.053 7.112 18,596,934 +0.04(+0.62%)
Sep 14, 2016 7.140 7.147 7.025 7.068 30,152,214 -0.06(-0.81%)
Sep 13, 2016 7.155 7.158 7.036 7.126 14,510,209 -0.09(-1.20%)
Sep 12, 2016 6.989 7.219 6.989 7.212 20,306,494 +0.10(+1.42%)
Sep 09, 2016 7.140 7.183 7.118 7.111 18,703,298 -0.02(-0.30%)
Sep 08, 2016 7.147 7.162 7.061 7.133 16,480,754 -0.01(-0.10%)
Sep 07, 2016 7.082 7.169 7.043 7.140 13,909,291 +0.03(+0.41%)
Sep 06, 2016 7.219 7.227 7.046 7.111 20,059,630 -0.12(-1.60%)
Sep 02, 2016 7.212 7.227 7.227 7.227 12,465,919 +0.04(+0.60%)
Sep 01, 2016 7.248 7.292 7.090 7.183 20,934,038 -0.04(-0.50%)
Aug 31, 2016 7.155 7.219 7.104 7.219 30,882,020 +0.09(+1.21%)
Aug 30, 2016 7.039 7.133 7.039 7.133 11,968,138 +0.09(+1.33%)
Aug 29, 2016 6.996 7.118 6.974 7.039 20,485,198 +0.05(+0.72%)
Aug 26, 2016 6.981 6.999 6.895 6.989 20,817,956 +0.06(+0.94%)
Aug 25, 2016 6.866 6.974 6.844 6.924 29,641,226 +0.06(+0.95%)
Aug 24, 2016 6.945 7.003 6.852 6.859 32,915,480 -0.09(-1.35%)
Aug 23, 2016 6.981 6.996 6.917 6.953 24,221,230 -0.01(-0.10%)
Aug 22, 2016 6.859 6.967 6.823 6.960 19,400,864 +0.10(+1.47%)
Aug 19, 2016 6.830 6.895 6.801 6.859 30,310,862 +0.00(+0.00%)
Aug 18, 2016 6.967 7.021 6.844 6.859 138,273,840 -0.11(-1.55%)
Aug 17, 2016 6.938 7.068 6.938 6.967 28,536,102 +0.01(+0.21%)
Aug 16, 2016 6.953 6.996 6.888 6.953 57,952,288 -0.03(-0.41%)
Aug 15, 2016 6.837 6.996 6.823 6.981 6,738,330 +0.14(+2.11%)
Aug 12, 2016 6.859 6.866 6.779 6.837 7,124,447 -0.06(-0.94%)
Aug 11, 2016 6.917 6.924 6.852 6.902 9,057,223 +0.02(+0.31%)
Aug 10, 2016 7.010 7.017 6.866 6.880 7,155,055 -0.12(-1.65%)
Aug 09, 2016 7.017 7.046 6.974 6.996 7,110,371 -0.03(-0.41%)
Aug 08, 2016 7.075 7.104 7.003 7.025 9,088,158 -0.01(-0.10%)
Aug 05, 2016 6.808 7.032 6.765 7.032 8,792,511 +0.29(+4.28%)
Aug 04, 2016 6.736 6.808 6.722 6.743 8,852,859 -0.02(-0.32%)
Aug 03, 2016 6.693 6.794 6.686 6.765 9,935,819 +0.08(+1.19%)
Aug 02, 2016 6.751 6.794 6.639 6.686 13,102,354 -0.08(-1.17%)
Aug 01, 2016 6.880 6.909 6.758 6.765 14,332,494 -0.09(-1.26%)
Jul 29, 2016 6.787 6.870 6.787 6.852 10,657,726 +0.03(+0.42%)
Jul 28, 2016 6.758 6.852 6.693 6.823 10,333,173 +0.03(+0.42%)
Jul 27, 2016 6.765 6.877 6.765 6.794 11,207,347 +0.01(+0.11%)
Jul 26, 2016 6.707 6.794 6.664 6.787 10,286,116 +0.08(+1.18%)
Jul 25, 2016 6.679 6.736 6.664 6.707 10,413,730 +0.01(+0.22%)
Jul 22, 2016 6.563 6.707 6.563 6.693 8,585,363 +0.09(+1.31%)
Jul 21, 2016 6.614 6.733 6.570 6.606 17,173,936 -0.06(-0.87%)
Jul 20, 2016 6.686 6.743 6.614 6.664 11,732,412 -0.02(-0.32%)
Jul 19, 2016 6.700 6.743 6.650 6.686 10,658,648 -0.02(-0.32%)
Jul 18, 2016 6.686 6.722 6.650 6.707 8,754,476 +0.03(+0.43%)
Jul 15, 2016 6.715 6.715 6.642 6.679 8,038,419 +0.02(+0.33%)
Jul 14, 2016 6.664 6.729 6.635 6.657 10,657,122 +0.11(+1.65%)
Jul 13, 2016 6.570 6.621 6.493 6.549 9,038,763 -0.01(-0.22%)
Jul 12, 2016 6.491 6.585 6.455 6.563 12,187,213 +0.18(+2.82%)
Jul 11, 2016 6.368 6.415 6.347 6.383 9,248,389 +0.09(+1.49%)
Jul 08, 2016 6.282 6.361 6.188 6.289 19,721,810 +0.10(+1.63%)
Jul 07, 2016 6.138 6.246 6.102 6.188 16,589,164 +0.05(+0.82%)
Jul 05, 2016 6.282 6.289 6.087 6.138 19,646,626 -0.23(-3.62%)
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.