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

Huntington Bancshares (NQ: HBAN )

15.59 -0.15 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2020 12.40 12.52 12.05 12.08 12,364,212 -0.38(-3.05%)
Nov 27, 2020 12.76 12.76 12.37 12.46 3,931,200 -0.23(-1.81%)
Nov 25, 2020 12.70 12.80 12.49 12.69 7,493,300 -0.24(-1.86%)
Nov 24, 2020 12.47 12.96 12.40 12.93 10,930,775 +0.75(+6.16%)
Nov 23, 2020 11.98 12.21 11.92 12.18 6,949,311 +0.43(+3.66%)
Nov 20, 2020 11.87 11.91 11.70 11.75 4,464,700 -0.20(-1.67%)
Nov 19, 2020 11.76 11.96 11.58 11.95 5,199,005 +0.08(+0.67%)
Nov 18, 2020 12.16 12.25 11.87 11.87 6,329,751 -0.15(-1.25%)
Nov 17, 2020 11.73 12.04 11.64 12.02 5,404,011 -0.01(-0.08%)
Nov 16, 2020 12.11 12.32 11.92 12.03 6,532,122 +0.44(+3.80%)
Nov 13, 2020 11.45 11.72 11.39 11.59 6,282,600 +0.30(+2.66%)
Nov 12, 2020 11.45 11.52 11.11 11.29 7,496,808 -0.35(-3.01%)
Nov 11, 2020 12.13 12.13 11.51 11.64 8,137,510 -0.56(-4.59%)
Nov 10, 2020 12.00 12.34 11.79 12.20 17,184,568 +0.25(+2.09%)
Nov 09, 2020 11.10 12.23 11.02 11.95 21,582,572 +1.80(+17.73%)
Nov 06, 2020 10.68 10.68 10.07 10.15 8,503,200 -0.42(-3.97%)
Nov 05, 2020 10.13 10.64 10.11 10.57 7,109,727 +0.49(+4.86%)
Nov 04, 2020 10.66 10.66 10.06 10.08 15,935,497 -1.01(-9.11%)
Nov 03, 2020 11.02 11.15 10.93 11.09 9,117,234 +0.28(+2.59%)
Nov 02, 2020 10.60 10.91 10.37 10.81 10,387,125 +0.37(+3.54%)
Oct 30, 2020 10.07 10.45 10.03 10.44 8,822,400 +0.30(+2.96%)
Oct 29, 2020 9.800 10.21 9.660 10.14 7,523,458 +0.31(+3.15%)
Oct 28, 2020 9.750 9.990 9.680 9.830 10,299,383 -0.11(-1.11%)
Oct 27, 2020 10.22 10.25 9.930 9.940 6,037,957 -0.34(-3.31%)
Oct 26, 2020 10.36 10.40 10.15 10.28 7,800,253 -0.19(-1.81%)
Oct 23, 2020 10.50 10.56 10.18 10.47 7,551,100 +0.09(+0.87%)
Oct 22, 2020 9.890 10.48 9.790 10.38 10,730,063 +0.69(+7.12%)
Oct 21, 2020 9.820 9.880 9.620 9.690 9,930,158 -0.19(-1.92%)
Oct 20, 2020 9.710 10.02 9.630 9.880 7,865,739 +0.36(+3.78%)
Oct 19, 2020 9.670 9.780 9.510 9.520 4,826,805 -0.15(-1.55%)
Oct 16, 2020 9.620 9.750 9.434 9.670 5,901,700 +0.01(+0.10%)
Oct 15, 2020 9.380 9.690 9.300 9.660 6,063,678 +0.20(+2.11%)
Oct 14, 2020 9.580 9.670 9.440 9.460 6,016,975 -0.10(-1.05%)
Oct 13, 2020 9.920 9.920 9.550 9.560 6,099,905 -0.39(-3.92%)
Oct 12, 2020 9.830 9.980 9.830 9.950 5,580,254 +0.10(+1.02%)
Oct 09, 2020 10.06 10.16 9.810 9.850 7,694,500 -0.18(-1.79%)
Oct 08, 2020 9.950 10.06 9.850 10.03 5,630,554 +0.15(+1.52%)
Oct 07, 2020 9.680 9.990 9.680 9.880 8,277,821 +0.34(+3.56%)
Oct 06, 2020 9.770 9.990 9.500 9.540 8,767,169 -0.13(-1.34%)
Oct 05, 2020 9.450 9.680 9.380 9.670 7,164,896 +0.34(+3.64%)
Oct 02, 2020 8.960 9.380 8.910 9.330 9,099,500 +0.18(+1.97%)
Oct 01, 2020 9.290 9.290 9.060 9.150 7,566,666 -0.02(-0.22%)
Sep 30, 2020 9.080 9.310 9.070 9.170 8,545,109 +0.12(+1.33%)
Sep 29, 2020 9.080 9.180 8.880 9.050 5,997,309 -0.07(-0.77%)
Sep 28, 2020 9.060 9.210 8.945 9.120 6,975,847 +0.30(+3.40%)
Sep 25, 2020 8.550 8.840 8.520 8.820 6,537,400 +0.15(+1.73%)
Sep 24, 2020 8.720 8.870 8.550 8.670 6,346,399 -0.02(-0.23%)
Sep 23, 2020 8.940 9.100 8.680 8.690 7,296,080 -0.20(-2.25%)
Sep 22, 2020 9.180 9.280 8.830 8.890 10,759,278 -0.27(-2.95%)
Sep 21, 2020 9.480 9.540 9.090 9.160 12,605,893 -0.53(-5.47%)
Sep 18, 2020 9.720 9.845 9.640 9.690 19,014,100 -0.10(-1.02%)
Sep 17, 2020 9.730 9.915 9.660 9.790 8,716,287 -0.10(-1.01%)
Sep 16, 2020 9.860 10.13 9.790 9.890 9,860,940 -0.11(-1.10%)
Sep 15, 2020 10.07 10.11 9.890 10.00 12,660,552 -0.12(-1.19%)
Sep 14, 2020 9.740 10.16 9.730 10.12 12,025,331 +0.44(+4.55%)
Sep 11, 2020 9.610 9.757 9.500 9.680 8,156,600 +0.10(+1.04%)
Sep 10, 2020 9.890 9.990 9.570 9.580 7,392,660 -0.21(-2.15%)
Sep 09, 2020 9.850 9.900 9.670 9.790 9,755,785 +0.07(+0.72%)
Sep 08, 2020 9.740 9.880 9.610 9.720 13,322,347 -0.21(-2.16%)
Sep 04, 2020 9.890 10.08 9.720 9.935 9,644,100 +0.29(+2.95%)
Sep 03, 2020 9.760 10.09 9.600 9.650 7,450,268 -0.04(-0.41%)
Sep 02, 2020 9.410 9.740 9.350 9.690 10,151,929 +0.25(+2.65%)
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.