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

Huntington Bancshares (NQ: HBAN )

14.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2014 6.696 6.770 6.682 6.743 7,769,948 +0.07(+1.12%)
Mar 28, 2014 6.581 6.699 6.564 6.669 13,347,745 +0.10(+1.56%)
Mar 27, 2014 6.702 6.777 6.547 6.566 16,234,673 -0.12(-1.73%)
Mar 26, 2014 6.777 6.807 6.669 6.682 18,499,248 -0.05(-0.80%)
Mar 25, 2014 6.716 6.750 6.655 6.736 13,354,655 +0.04(+0.61%)
Mar 24, 2014 6.723 6.743 6.642 6.696 10,434,148 +0.01(+0.10%)
Mar 21, 2014 6.770 6.838 6.669 6.689 22,088,294 -0.08(-1.20%)
Mar 20, 2014 6.581 6.817 6.581 6.770 20,250,888 +0.14(+2.14%)
Mar 19, 2014 6.567 6.669 6.540 6.628 11,420,959 +0.03(+0.51%)
Mar 18, 2014 6.547 6.614 6.527 6.594 8,507,174 +0.07(+1.04%)
Mar 17, 2014 6.533 6.567 6.499 6.527 9,802,996 +0.05(+0.84%)
Mar 14, 2014 6.459 6.554 6.452 6.472 12,663,377 +0.01(+0.10%)
Mar 13, 2014 6.546 6.567 6.432 6.466 12,313,603 -0.05(-0.83%)
Mar 12, 2014 6.519 6.521 6.445 6.519 12,865,595 -0.01(-0.21%)
Mar 11, 2014 6.607 6.620 6.499 6.533 10,325,048 -0.06(-0.92%)
Mar 10, 2014 6.587 6.627 6.540 6.594 10,780,106 +0.00(+0.00%)
Mar 07, 2014 6.533 6.668 6.506 6.594 20,014,010 +0.07(+1.03%)
Mar 06, 2014 6.513 6.567 6.493 6.526 16,071,611 +0.03(+0.52%)
Mar 05, 2014 6.519 6.546 6.459 6.493 13,711,525 -0.03(-0.41%)
Mar 04, 2014 6.479 6.526 6.452 6.519 12,725,922 +0.11(+1.79%)
Mar 03, 2014 6.392 6.439 6.351 6.405 17,543,118 -0.01(-0.10%)
Feb 28, 2014 6.338 6.452 6.338 6.412 15,770,290 +0.07(+1.17%)
Feb 27, 2014 6.297 6.378 6.264 6.338 15,486,472 +0.05(+0.75%)
Feb 26, 2014 6.284 6.324 6.217 6.291 14,215,085 +0.04(+0.65%)
Feb 25, 2014 6.230 6.271 6.190 6.250 12,302,491 +0.01(+0.22%)
Feb 24, 2014 6.136 6.277 6.129 6.237 17,230,926 +0.11(+1.76%)
Feb 21, 2014 6.035 6.156 6.032 6.129 16,089,720 +0.11(+1.79%)
Feb 20, 2014 5.954 6.052 5.901 6.022 18,253,898 +0.07(+1.13%)
Feb 19, 2014 6.055 6.089 5.934 5.954 16,602,726 -0.14(-2.32%)
Feb 18, 2014 6.136 6.156 6.089 6.096 14,436,242 -0.04(-0.66%)
Feb 14, 2014 6.116 6.136 6.136 6.136 6,705,487 +0.02(+0.33%)
Feb 13, 2014 6.109 6.136 6.055 6.116 9,602,516 -0.02(-0.33%)
Feb 12, 2014 6.149 6.237 6.118 6.136 10,547,904 -0.01(-0.11%)
Feb 11, 2014 6.082 6.156 6.062 6.143 8,489,273 +0.07(+1.11%)
Feb 10, 2014 6.062 6.109 6.015 6.075 10,934,834 +0.00(+0.00%)
Feb 07, 2014 6.116 6.166 6.028 6.075 16,103,516 +0.00(+0.00%)
Feb 06, 2014 5.954 6.089 5.941 6.075 16,369,768 +0.13(+2.15%)
Feb 05, 2014 5.907 6.001 5.887 5.948 19,707,462 -0.01(-0.23%)
Feb 04, 2014 5.880 6.028 5.874 5.961 25,232,918 +0.09(+1.61%)
Feb 03, 2014 6.069 6.102 5.827 5.867 46,746,824 -0.24(-3.86%)
Jan 31, 2014 6.149 6.190 6.102 6.102 16,351,033 -0.13(-2.05%)
Jan 30, 2014 6.237 6.264 6.143 6.230 21,053,852 +0.04(+0.65%)
Jan 29, 2014 6.250 6.341 6.176 6.190 25,106,978 -0.10(-1.60%)
Jan 28, 2014 6.304 6.351 6.274 6.291 13,649,036 +0.01(+0.11%)
Jan 27, 2014 6.345 6.398 6.244 6.284 15,306,159 -0.05(-0.85%)
Jan 24, 2014 6.506 6.519 6.338 6.338 14,625,140 -0.22(-3.38%)
Jan 23, 2014 6.627 6.627 6.506 6.560 14,200,127 -0.09(-1.42%)
Jan 22, 2014 6.634 6.668 6.580 6.654 11,763,627 +0.01(+0.20%)
Jan 21, 2014 6.519 6.641 6.499 6.641 15,529,633 +0.16(+2.49%)
Jan 17, 2014 6.513 6.479 6.479 6.479 17,541,280 +0.00(+0.00%)
Jan 16, 2014 6.486 6.526 6.345 6.479 34,954,124 -0.18(-2.73%)
Jan 15, 2014 6.573 6.668 6.546 6.661 20,700,864 +0.09(+1.33%)
Jan 14, 2014 6.513 6.580 6.479 6.573 12,062,310 +0.07(+1.03%)
Jan 13, 2014 6.594 6.614 6.486 6.506 9,881,918 -0.08(-1.23%)
Jan 10, 2014 6.553 6.600 6.513 6.587 14,362,229 +0.01(+0.20%)
Jan 09, 2014 6.594 6.641 6.546 6.573 15,217,117 +0.01(+0.21%)
Jan 08, 2014 6.560 6.587 6.513 6.560 13,407,096 +0.02(+0.31%)
Jan 07, 2014 6.472 6.594 6.472 6.540 17,468,694 +0.09(+1.46%)
Jan 06, 2014 6.493 6.594 6.445 6.445 14,456,523 -0.01(-0.21%)
Jan 03, 2014 6.452 6.513 6.445 6.459 9,061,566 +0.04(+0.63%)
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.