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

Huntington Bancshares (NQ: HBAN )

14.64 +0.08 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jul 31, 2013 5.622 5.735 5.609 5.689 0 +0.07(+1.30%)
Jul 30, 2013 5.629 5.682 5.602 5.615 15,361,358 -0.02(-0.35%)
Jul 29, 2013 5.682 5.715 5.589 5.635 0 -0.09(-1.51%)
Jul 26, 2013 5.649 5.722 5.642 5.722 0 +0.03(+0.47%)
Jul 25, 2013 5.695 5.732 5.662 5.695 17,566,996 -0.02(-0.35%)
Jul 24, 2013 5.649 5.735 5.602 5.715 0 +0.09(+1.54%)
Jul 23, 2013 5.695 5.695 5.622 5.629 14,451,151 -0.05(-0.82%)
Jul 22, 2013 5.595 5.675 5.576 5.675 11,704,790 +0.10(+1.79%)
Jul 19, 2013 5.589 5.602 5.536 5.576 14,495,508 -0.01(-0.24%)
Jul 18, 2013 5.436 5.649 5.403 5.589 25,632,800 +0.07(+1.33%)
Jul 17, 2013 5.529 5.556 5.492 5.516 12,768,714 +0.02(+0.36%)
Jul 16, 2013 5.576 5.595 5.436 5.496 17,439,470 -0.07(-1.31%)
Jul 15, 2013 5.576 5.609 5.536 5.569 11,724,877 +0.03(+0.48%)
Jul 12, 2013 5.449 5.542 5.429 5.542 0 +0.10(+1.83%)
Jul 11, 2013 5.576 5.589 5.396 5.442 17,700,958 -0.06(-1.09%)
Jul 10, 2013 5.635 5.649 5.429 5.502 28,143,424 -0.13(-2.23%)
Jul 09, 2013 5.669 5.689 5.549 5.628 14,344,307 -0.01(-0.19%)
Jul 08, 2013 5.722 5.762 5.622 5.639 0 -0.02(-0.29%)
Jul 05, 2013 5.529 5.655 5.509 5.655 0 +0.20(+3.66%)
Jul 03, 2013 5.429 5.479 5.422 5.456 0 -0.01(-0.24%)
Jul 02, 2013 5.363 5.489 5.356 5.469 0 +0.13(+2.37%)
Jul 01, 2013 5.289 5.403 5.256 5.343 17,004,344 +0.11(+2.03%)
Jun 28, 2013 5.223 5.263 5.190 5.236 12,545,266 -0.01(-0.13%)
Jun 27, 2013 5.263 5.269 5.216 5.243 18,978,176 +0.01(+0.25%)
Jun 26, 2013 5.276 5.296 5.196 5.230 0 +0.05(+1.03%)
Jun 25, 2013 5.116 5.203 5.077 5.176 0 +0.11(+2.23%)
Jun 24, 2013 5.077 5.123 5.043 5.063 18,331,036 -0.03(-0.65%)
Jun 21, 2013 5.063 5.136 5.003 5.096 23,333,482 +0.10(+2.00%)
Jun 20, 2013 4.923 5.090 4.910 4.997 26,539,964 +0.03(+0.54%)
Jun 19, 2013 5.070 5.070 4.970 4.970 15,933,576 -0.10(-1.97%)
Jun 18, 2013 5.023 5.083 5.010 5.070 9,313,410 +0.04(+0.79%)
Jun 17, 2013 5.030 5.110 4.990 5.030 0 +0.02(+0.40%)
Jun 14, 2013 5.136 5.150 5.010 5.010 0 -0.13(-2.59%)
Jun 13, 2013 5.017 5.156 5.003 5.143 16,665,375 +0.13(+2.52%)
Jun 12, 2013 5.109 5.136 5.017 5.017 18,197,294 -0.06(-1.17%)
Jun 11, 2013 5.103 5.136 5.063 5.076 9,499,515 -0.09(-1.66%)
Jun 10, 2013 5.089 5.169 5.083 5.162 0 +0.09(+1.69%)
Jun 07, 2013 5.030 5.083 4.994 5.076 0 +0.09(+1.72%)
Jun 06, 2013 4.944 5.010 4.917 4.990 0 +0.03(+0.53%)
Jun 05, 2013 5.010 5.066 4.937 4.964 17,857,290 -0.07(-1.44%)
Jun 04, 2013 5.116 5.141 5.023 5.036 0 -0.07(-1.30%)
Jun 03, 2013 5.122 5.149 5.030 5.103 13,721,683 -0.02(-0.39%)
May 31, 2013 5.208 5.228 5.122 5.122 13,819,253 -0.09(-1.77%)
May 30, 2013 5.089 5.255 5.089 5.215 0 +0.12(+2.33%)
May 29, 2013 4.977 5.116 4.977 5.096 16,948,460 +0.06(+1.18%)
May 28, 2013 5.036 5.076 5.023 5.036 15,314,804 +0.05(+1.06%)
May 24, 2013 4.917 4.990 4.917 4.984 0 +0.01(+0.27%)
May 23, 2013 4.957 4.990 4.911 4.970 0 -0.03(-0.53%)
May 22, 2013 5.083 5.162 4.970 4.997 18,654,596 -0.09(-1.69%)
May 21, 2013 5.089 5.122 5.056 5.083 0 -0.03(-0.52%)
May 20, 2013 5.089 5.142 5.083 5.109 0 -0.01(-0.13%)
May 17, 2013 5.076 5.122 5.056 5.116 0 +0.10(+1.98%)
May 16, 2013 5.076 5.083 5.003 5.017 18,484,566 -0.07(-1.43%)
May 15, 2013 5.076 5.162 5.063 5.089 0 +0.14(+2.80%)
May 13, 2013 4.951 4.970 4.911 4.951 9,462,025 +0.00(+0.00%)
May 10, 2013 4.951 4.957 4.911 4.951 0 +0.04(+0.81%)
May 09, 2013 4.944 4.957 4.904 4.911 0 -0.02(-0.40%)
May 08, 2013 4.924 4.944 4.878 4.931 0 +0.00(+0.00%)
May 07, 2013 4.851 4.937 4.838 4.931 14,364,762 +0.09(+1.77%)
May 06, 2013 4.818 4.858 4.799 4.845 11,093,583 +0.04(+0.83%)
May 03, 2013 4.759 4.805 4.706 4.805 0 +0.10(+2.11%)
May 02, 2013 4.673 4.739 4.660 4.706 0 +0.04(+0.85%)
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.