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

Huntington Bancshares (NQ: HBAN )

12.46 UNCHANGED
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 6.769 6.826 6.684 6.755 17,432,068 -0.04(-0.52%)
Mar 30, 2016 6.783 6.868 6.727 6.790 14,100,503 +0.04(+0.63%)
Mar 29, 2016 6.712 6.755 6.617 6.748 17,902,712 +0.00(+0.00%)
Mar 28, 2016 6.797 6.840 6.712 6.748 12,884,873 -0.04(-0.63%)
Mar 24, 2016 6.748 6.790 6.790 6.790 10,341,277 -0.03(-0.42%)
Mar 23, 2016 6.854 6.882 6.797 6.819 14,043,663 -0.05(-0.72%)
Mar 22, 2016 6.805 6.943 6.762 6.868 13,983,700 +0.01(+0.10%)
Mar 21, 2016 6.833 6.932 6.797 6.861 15,319,848 +0.01(+0.21%)
Mar 18, 2016 6.797 6.953 6.741 6.847 20,904,870 +0.08(+1.26%)
Mar 17, 2016 6.705 6.790 6.592 6.762 18,065,670 +0.05(+0.74%)
Mar 16, 2016 6.790 6.889 6.659 6.712 15,148,859 -0.08(-1.15%)
Mar 15, 2016 6.748 6.825 6.738 6.790 11,571,607 -0.06(-0.82%)
Mar 14, 2016 6.896 6.931 6.790 6.847 12,586,178 -0.06(-0.81%)
Mar 11, 2016 6.776 6.910 6.734 6.903 19,882,248 +0.20(+2.93%)
Mar 10, 2016 6.643 6.762 6.537 6.706 19,998,378 +0.14(+2.14%)
Mar 09, 2016 6.636 6.657 6.534 6.565 18,099,222 -0.01(-0.11%)
Mar 08, 2016 6.643 6.720 6.530 6.572 15,504,626 -0.16(-2.40%)
Mar 07, 2016 6.727 6.825 6.713 6.734 12,941,788 -0.06(-0.93%)
Mar 04, 2016 6.769 6.861 6.734 6.797 18,576,154 +0.05(+0.73%)
Mar 03, 2016 6.558 6.769 6.530 6.748 25,670,176 +0.22(+3.34%)
Mar 02, 2016 6.439 6.558 6.439 6.530 22,460,334 +0.08(+1.20%)
Mar 01, 2016 6.221 6.467 6.186 6.453 20,434,560 +0.30(+4.91%)
Feb 29, 2016 6.235 6.270 6.109 6.151 20,154,094 -0.14(-2.23%)
Feb 26, 2016 6.123 6.319 6.123 6.291 20,831,820 +0.22(+3.59%)
Feb 25, 2016 6.038 6.101 5.996 6.073 19,641,450 +0.07(+1.17%)
Feb 24, 2016 5.940 6.052 5.891 6.003 29,779,182 -0.05(-0.81%)
Feb 23, 2016 6.235 6.249 6.010 6.052 11,647,355 -0.16(-2.60%)
Feb 22, 2016 6.158 6.228 6.130 6.214 14,641,396 +0.12(+1.96%)
Feb 19, 2016 5.961 6.101 5.912 6.094 20,353,806 +0.11(+1.76%)
Feb 18, 2016 6.172 6.200 5.912 5.989 33,700,344 -0.18(-2.85%)
Feb 17, 2016 6.249 6.319 6.130 6.165 18,100,648 +0.02(+0.34%)
Feb 16, 2016 6.045 6.242 5.969 6.144 22,338,674 +0.21(+3.55%)
Feb 12, 2016 5.736 5.933 5.933 5.933 18,964,646 +0.31(+5.43%)
Feb 11, 2016 5.750 5.750 5.585 5.627 26,685,136 -0.26(-4.36%)
Feb 10, 2016 5.989 6.045 5.855 5.884 17,928,496 -0.06(-0.95%)
Feb 09, 2016 5.827 6.010 5.813 5.940 23,398,382 +0.03(+0.48%)
Feb 08, 2016 5.975 5.989 5.799 5.912 19,110,950 -0.12(-1.98%)
Feb 05, 2016 6.109 6.186 5.996 6.031 22,741,184 -0.06(-1.04%)
Feb 04, 2016 5.961 6.179 5.961 6.094 28,500,136 +0.11(+1.76%)
Feb 03, 2016 5.947 6.024 5.715 5.989 31,302,818 +0.08(+1.31%)
Feb 02, 2016 6.003 6.003 5.870 5.912 30,895,444 -0.16(-2.66%)
Feb 01, 2016 6.017 6.137 5.954 6.073 26,722,948 +0.04(+0.70%)
Jan 29, 2016 5.975 6.031 5.919 6.031 23,287,018 +0.07(+1.18%)
Jan 28, 2016 5.870 6.003 5.820 5.961 39,804,684 +0.15(+2.66%)
Jan 27, 2016 5.700 5.975 5.652 5.806 53,275,128 +0.15(+2.61%)
Jan 26, 2016 5.785 5.891 5.504 5.659 125,692,496 -0.53(-8.52%)
Jan 25, 2016 6.390 6.425 6.179 6.186 101,418,424 -0.25(-3.83%)
Jan 22, 2016 6.392 6.488 6.369 6.432 18,288,702 +0.11(+1.67%)
Jan 21, 2016 6.144 6.586 6.024 6.326 30,881,200 -0.18(-2.81%)
Jan 20, 2016 6.509 6.551 6.340 6.509 36,928,796 -0.15(-2.32%)
Jan 19, 2016 6.875 6.875 6.622 6.664 14,770,206 -0.07(-1.04%)
Jan 15, 2016 6.713 6.734 6.734 6.734 20,469,908 -0.19(-2.74%)
Jan 14, 2016 6.903 6.973 6.714 6.924 19,379,406 +0.07(+1.03%)
Jan 13, 2016 7.184 7.202 6.833 6.854 21,942,786 -0.30(-4.22%)
Jan 12, 2016 7.156 7.177 7.008 7.156 17,035,258 +0.06(+0.79%)
Jan 11, 2016 7.128 7.163 7.015 7.100 18,147,172 +0.04(+0.50%)
Jan 08, 2016 7.311 7.311 7.043 7.064 17,141,294 -0.13(-1.76%)
Jan 07, 2016 7.254 7.339 7.156 7.191 18,573,542 -0.22(-3.03%)
Jan 06, 2016 7.388 7.486 7.363 7.416 10,757,239 -0.12(-1.59%)
Jan 05, 2016 7.564 7.599 7.486 7.535 13,556,296 +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.