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

Huntington Bancshares (NQ: HBAN )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2016 6.758 6.815 6.673 6.744 17,460,150 -0.04(-0.52%)
Mar 30, 2016 6.772 6.857 6.716 6.779 14,123,217 +0.04(+0.63%)
Mar 29, 2016 6.702 6.744 6.606 6.737 17,931,550 +0.00(+0.00%)
Mar 28, 2016 6.786 6.829 6.702 6.737 12,905,630 -0.04(-0.63%)
Mar 24, 2016 6.737 6.779 6.779 6.779 10,357,936 -0.03(-0.42%)
Mar 23, 2016 6.843 6.871 6.786 6.808 14,066,286 -0.05(-0.72%)
Mar 22, 2016 6.794 6.931 6.751 6.857 14,006,226 +0.01(+0.10%)
Mar 21, 2016 6.822 6.921 6.786 6.850 15,344,527 +0.01(+0.21%)
Mar 18, 2016 6.786 6.942 6.730 6.836 20,938,546 +0.08(+1.26%)
Mar 17, 2016 6.695 6.779 6.581 6.751 18,094,772 +0.05(+0.74%)
Mar 16, 2016 6.779 6.878 6.649 6.702 15,173,263 -0.08(-1.15%)
Mar 15, 2016 6.737 6.815 6.727 6.779 11,590,247 -0.06(-0.82%)
Mar 14, 2016 6.885 6.920 6.779 6.836 12,606,453 -0.06(-0.81%)
Mar 11, 2016 6.765 6.899 6.723 6.892 19,914,276 +0.20(+2.93%)
Mar 10, 2016 6.632 6.751 6.527 6.695 20,030,592 +0.14(+2.14%)
Mar 09, 2016 6.625 6.646 6.523 6.555 18,128,378 -0.01(-0.11%)
Mar 08, 2016 6.632 6.709 6.520 6.562 15,529,602 -0.16(-2.40%)
Mar 07, 2016 6.716 6.815 6.702 6.723 12,962,635 -0.06(-0.93%)
Mar 04, 2016 6.758 6.850 6.723 6.786 18,606,078 +0.05(+0.73%)
Mar 03, 2016 6.548 6.758 6.520 6.737 25,711,528 +0.22(+3.34%)
Mar 02, 2016 6.429 6.548 6.429 6.520 22,496,516 +0.08(+1.20%)
Mar 01, 2016 6.211 6.457 6.176 6.443 20,467,478 +0.30(+4.91%)
Feb 29, 2016 6.225 6.260 6.099 6.141 20,186,560 -0.14(-2.23%)
Feb 26, 2016 6.113 6.309 6.113 6.281 20,865,378 +0.22(+3.59%)
Feb 25, 2016 6.028 6.092 5.986 6.064 19,673,090 +0.07(+1.17%)
Feb 24, 2016 5.930 6.043 5.881 5.993 29,827,154 -0.05(-0.81%)
Feb 23, 2016 6.225 6.239 6.000 6.043 11,666,118 -0.16(-2.60%)
Feb 22, 2016 6.148 6.218 6.120 6.204 14,664,982 +0.12(+1.96%)
Feb 19, 2016 5.951 6.092 5.902 6.085 20,386,594 +0.11(+1.76%)
Feb 18, 2016 6.162 6.190 5.902 5.979 33,754,632 -0.18(-2.85%)
Feb 17, 2016 6.239 6.309 6.120 6.155 18,129,806 +0.02(+0.34%)
Feb 16, 2016 6.036 6.232 5.960 6.134 22,374,660 +0.21(+3.55%)
Feb 12, 2016 5.727 5.923 5.923 5.923 18,995,196 +0.31(+5.43%)
Feb 11, 2016 5.741 5.741 5.576 5.618 26,728,122 -0.26(-4.36%)
Feb 10, 2016 5.979 6.036 5.846 5.874 17,957,376 -0.06(-0.95%)
Feb 09, 2016 5.818 6.000 5.804 5.930 23,436,074 +0.03(+0.48%)
Feb 08, 2016 5.965 5.979 5.790 5.902 19,141,734 -0.12(-1.98%)
Feb 05, 2016 6.099 6.176 5.986 6.021 22,777,816 -0.06(-1.04%)
Feb 04, 2016 5.951 6.169 5.951 6.085 28,546,046 +0.11(+1.76%)
Feb 03, 2016 5.937 6.014 5.706 5.979 31,353,244 +0.08(+1.31%)
Feb 02, 2016 5.993 5.993 5.860 5.902 30,945,212 -0.16(-2.66%)
Feb 01, 2016 6.007 6.127 5.944 6.064 26,765,996 +0.04(+0.70%)
Jan 29, 2016 5.965 6.021 5.909 6.021 23,324,530 +0.07(+1.18%)
Jan 28, 2016 5.860 5.993 5.811 5.951 39,868,804 +0.15(+2.66%)
Jan 27, 2016 5.691 5.965 5.643 5.797 53,360,948 +0.15(+2.61%)
Jan 26, 2016 5.776 5.881 5.495 5.650 125,894,968 -0.53(-8.52%)
Jan 25, 2016 6.379 6.414 6.169 6.176 101,581,800 -0.25(-3.83%)
Jan 22, 2016 6.381 6.478 6.358 6.421 18,318,162 +0.11(+1.67%)
Jan 21, 2016 6.134 6.576 6.014 6.316 30,930,946 -0.18(-2.81%)
Jan 20, 2016 6.499 6.541 6.330 6.499 36,988,284 -0.15(-2.32%)
Jan 19, 2016 6.864 6.864 6.611 6.653 14,793,999 -0.07(-1.04%)
Jan 15, 2016 6.702 6.723 6.723 6.723 20,502,882 -0.19(-2.74%)
Jan 14, 2016 6.892 6.962 6.703 6.913 19,410,624 +0.07(+1.03%)
Jan 13, 2016 7.172 7.191 6.822 6.843 21,978,132 -0.30(-4.22%)
Jan 12, 2016 7.144 7.165 6.997 7.144 17,062,698 +0.06(+0.79%)
Jan 11, 2016 7.116 7.151 7.004 7.088 18,176,404 +0.04(+0.50%)
Jan 08, 2016 7.299 7.299 7.032 7.053 17,168,906 -0.13(-1.76%)
Jan 07, 2016 7.243 7.327 7.144 7.179 18,603,462 -0.22(-3.03%)
Jan 06, 2016 7.376 7.474 7.351 7.404 10,774,568 -0.12(-1.59%)
Jan 05, 2016 7.551 7.587 7.474 7.523 13,578,134 +0.01(+0.19%)
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.