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

Huntington Bancshares (NQ: HBAN )

14.86 -0.10 (-0.67%)
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 (%)
Jul 31, 2015 8.171 8.171 8.081 8.094 12,811,809 -0.07(-0.85%)
Jul 30, 2015 8.101 8.164 8.081 8.164 11,863,622 +0.03(+0.34%)
Jul 29, 2015 8.115 8.164 8.067 8.136 14,224,521 +0.03(+0.34%)
Jul 28, 2015 8.115 8.136 8.039 8.108 10,476,775 +0.06(+0.78%)
Jul 27, 2015 8.115 8.136 8.032 8.046 10,360,921 -0.11(-1.36%)
Jul 24, 2015 8.178 8.212 8.108 8.157 13,198,991 +0.02(+0.26%)
Jul 23, 2015 8.171 8.254 8.081 8.136 18,543,706 +0.09(+1.12%)
Jul 22, 2015 8.053 8.108 8.015 8.046 19,077,334 +0.01(+0.17%)
Jul 21, 2015 8.094 8.129 8.004 8.032 11,356,355 -0.03(-0.34%)
Jul 20, 2015 8.011 8.081 7.997 8.060 11,740,173 +0.06(+0.69%)
Jul 17, 2015 8.004 8.011 7.914 8.004 10,022,498 -0.03(-0.35%)
Jul 16, 2015 8.039 8.081 8.011 8.032 8,563,280 +0.03(+0.43%)
Jul 15, 2015 7.977 8.049 7.921 7.997 12,941,314 +0.06(+0.79%)
Jul 14, 2015 7.859 7.949 7.810 7.935 9,293,266 +0.06(+0.70%)
Jul 13, 2015 7.845 7.886 7.810 7.879 8,332,180 +0.10(+1.34%)
Jul 10, 2015 7.789 7.824 7.713 7.775 9,732,163 +0.06(+0.81%)
Jul 09, 2015 7.762 7.782 7.674 7.713 11,204,419 +0.05(+0.63%)
Jul 08, 2015 7.657 7.741 7.637 7.664 13,800,617 -0.12(-1.52%)
Jul 07, 2015 7.845 7.873 7.685 7.782 12,501,088 -0.08(-1.06%)
Jul 06, 2015 7.775 7.900 7.727 7.866 10,216,696 -0.01(-0.09%)
Jul 02, 2015 7.956 7.873 7.873 7.873 9,350,295 -0.08(-1.05%)
Jul 01, 2015 7.935 7.963 7.890 7.956 12,095,200 +0.11(+1.41%)
Jun 30, 2015 7.852 7.914 7.768 7.845 14,696,334 +0.08(+0.98%)
Jun 29, 2015 7.831 7.914 7.755 7.768 12,111,048 -0.18(-2.27%)
Jun 26, 2015 7.970 7.987 7.928 7.949 16,097,347 +0.02(+0.26%)
Jun 25, 2015 8.067 8.101 7.921 7.928 20,020,158 -0.10(-1.30%)
Jun 24, 2015 8.094 8.129 8.011 8.032 8,458,940 -0.07(-0.86%)
Jun 23, 2015 8.046 8.122 8.042 8.101 7,754,973 +0.08(+0.95%)
Jun 22, 2015 7.942 8.032 7.928 8.025 12,350,088 +0.15(+1.85%)
Jun 19, 2015 7.956 7.990 7.879 7.879 16,392,994 -0.10(-1.30%)
Jun 18, 2015 7.873 8.004 7.852 7.984 19,721,608 +0.10(+1.32%)
Jun 17, 2015 7.997 8.004 7.879 7.879 11,098,406 -0.09(-1.13%)
Jun 16, 2015 7.886 7.977 7.879 7.970 7,828,510 +0.06(+0.70%)
Jun 15, 2015 7.900 7.977 7.852 7.914 10,966,455 -0.03(-0.44%)
Jun 12, 2015 7.921 7.963 7.901 7.949 10,903,324 +0.03(+0.35%)
Jun 11, 2015 7.894 7.959 7.866 7.921 9,521,921 +0.03(+0.35%)
Jun 10, 2015 7.887 7.970 7.873 7.894 17,518,768 +0.03(+0.44%)
Jun 09, 2015 7.790 7.901 7.756 7.859 17,069,994 +0.09(+1.11%)
Jun 08, 2015 7.811 7.866 7.769 7.773 19,808,832 -0.05(-0.66%)
Jun 05, 2015 7.776 7.825 7.714 7.825 13,513,810 +0.12(+1.61%)
Jun 04, 2015 7.756 7.787 7.687 7.700 12,965,146 -0.08(-0.98%)
Jun 03, 2015 7.714 7.776 7.694 7.776 13,920,011 +0.07(+0.90%)
Jun 02, 2015 7.618 7.728 7.604 7.707 10,791,449 +0.09(+1.18%)
Jun 01, 2015 7.694 7.725 7.549 7.618 17,432,996 -0.06(-0.81%)
May 29, 2015 7.797 7.804 7.673 7.680 17,774,006 -0.10(-1.33%)
May 28, 2015 7.756 7.811 7.735 7.783 14,219,369 +0.01(+0.09%)
May 27, 2015 7.687 7.797 7.673 7.776 15,929,504 +0.10(+1.26%)
May 26, 2015 7.707 7.745 7.680 7.680 20,424,900 -0.09(-1.15%)
May 22, 2015 7.825 7.769 7.769 7.769 7,194,473 -0.06(-0.71%)
May 21, 2015 7.804 7.873 7.790 7.825 9,619,945 -0.01(-0.09%)
May 20, 2015 7.894 7.901 7.818 7.832 7,888,657 -0.07(-0.87%)
May 19, 2015 7.783 7.928 7.783 7.901 15,292,914 +0.13(+1.69%)
May 18, 2015 7.645 7.797 7.638 7.769 9,898,714 +0.12(+1.62%)
May 15, 2015 7.769 7.776 7.590 7.645 7,831,077 -0.10(-1.34%)
May 14, 2015 7.763 7.763 7.680 7.749 8,712,745 +0.02(+0.27%)
May 13, 2015 7.638 7.756 7.611 7.728 12,050,098 +0.07(+0.90%)
May 12, 2015 7.618 7.680 7.556 7.659 9,754,057 +0.01(+0.09%)
May 11, 2015 7.590 7.694 7.556 7.652 10,508,360 +0.06(+0.82%)
May 08, 2015 7.528 7.590 7.507 7.590 7,193,959 +0.06(+0.82%)
May 07, 2015 7.500 7.556 7.473 7.528 10,728,964 +0.02(+0.28%)
May 06, 2015 7.597 7.618 7.455 7.507 11,656,283 -0.07(-0.91%)
May 05, 2015 7.569 7.635 7.556 7.576 15,721,561 -0.05(-0.63%)
May 04, 2015 7.535 7.631 7.514 7.625 10,962,572 +0.11(+1.47%)
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.