Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.70 11.75 11.53 11.59 10,212,102 -0.04(-0.32%)
Jul 30, 2018 11.67 11.80 11.62 11.63 10,705,637 -0.01(-0.13%)
Jul 27, 2018 11.53 11.68 11.51 11.65 11,046,370 +0.15(+1.31%)
Jul 26, 2018 11.56 11.34 11.50 14,711,893 +0.16(+1.39%)
Jul 25, 2018 11.29 11.50 11.23 11.34 16,900,992 -0.14(-1.24%)
Jul 24, 2018 11.55 11.58 11.38 11.48 13,168,519 -0.06(-0.52%)
Jul 23, 2018 11.35 11.56 11.35 11.54 13,285,374 +0.20(+1.79%)
Jul 20, 2018 11.25 11.37 11.19 11.34 13,738,249 +0.08(+0.67%)
Jul 19, 2018 11.28 11.30 11.15 11.26 15,126,975 -0.04(-0.33%)
Jul 18, 2018 11.28 11.35 11.20 11.30 10,947,245 +0.10(+0.87%)
Jul 17, 2018 11.21 11.29 11.15 11.20 7,844,530 +0.02(+0.13%)
Jul 16, 2018 11.04 11.22 11.02 11.19 9,029,130 +0.19(+1.71%)
Jul 13, 2018 11.00 12,536,807 -0.08(-0.68%)
Jul 12, 2018 11.20 11.22 10.97 11.08 10,006,562 -0.06(-0.54%)
Jul 11, 2018 11.22 11.29 11.12 11.14 11,468,728 -0.11(-1.00%)
Jul 10, 2018 11.42 11.47 11.17 11.25 11,375,593 -0.17(-1.51%)
Jul 09, 2018 11.23 11.42 11.17 11.42 10,690,723 +0.26(+2.29%)
Jul 06, 2018 11.05 11.20 10.98 11.17 7,714,987 +0.09(+0.81%)
Jul 05, 2018 11.15 11.17 11.02 11.08 8,626,913 +0.02(+0.20%)
Jul 03, 2018 11.05 11.05 11.05 0 -0.08(-0.74%)
Jul 02, 2018 11.15 11.17 11.03 11.14 13,421,957 +0.05(+0.47%)
Jun 29, 2018 11.26 11.40 11.06 11.08 23,779,010 -0.10(-0.87%)
Jun 28, 2018 11.20 11.29 11.12 11.18 11,816,185 +0.01(+0.07%)
Jun 27, 2018 11.32 11.37 11.11 11.17 10,566,155 -0.13(-1.13%)
Jun 26, 2018 11.43 11.43 11.23 11.30 8,248,095 -0.11(-0.99%)
Jun 25, 2018 11.50 11.50 11.27 11.41 9,854,758 -0.11(-0.98%)
Jun 22, 2018 11.80 11.86 11.51 11.53 13,471,759 -0.20(-1.67%)
Jun 21, 2018 11.60 11.82 11.44 11.72 15,421,597 +0.12(+1.04%)
Jun 20, 2018 11.58 11.65 11.58 11.60 8,097,727 +0.06(+0.52%)
Jun 19, 2018 11.44 11.56 11.36 11.54 8,882,861 +0.03(+0.26%)
Jun 18, 2018 11.44 11.56 11.36 11.51 10,161,239 +0.00(+0.00%)
Jun 15, 2018 11.58 11.29 11.51 20,628,308 +0.02(+0.13%)
Jun 14, 2018 11.62 11.66 11.40 11.50 10,956,521 -0.10(-0.84%)
Jun 13, 2018 11.67 11.81 11.53 11.59 11,975,375 -0.03(-0.26%)
Jun 12, 2018 11.68 11.73 11.57 11.62 13,404,701 +0.02(+0.19%)
Jun 11, 2018 11.71 11.82 11.57 11.60 6,946,360 -0.10(-0.83%)
Jun 08, 2018 11.59 11.73 11.51 11.70 10,856,876 +0.10(+0.84%)
Jun 07, 2018 11.63 11.75 11.53 11.60 10,852,189 -0.02(-0.19%)
Jun 06, 2018 11.42 11.64 11.41 11.62 10,599,719 +0.23(+2.03%)
Jun 05, 2018 11.35 11.39 11.27 11.39 7,100,054 +0.01(+0.07%)
Jun 04, 2018 11.35 11.46 11.35 11.38 9,920,113 +0.06(+0.53%)
Jun 01, 2018 11.30 11.45 11.22 11.32 15,930,862 +0.24(+2.15%)
May 31, 2018 11.04 11.17 10.97 11.09 16,746,712 +0.01(+0.07%)
May 30, 2018 10.87 11.10 10.87 11.08 12,962,404 +0.31(+2.91%)
May 29, 2018 11.09 11.15 10.73 10.77 15,480,459 -0.49(-4.37%)
May 25, 2018 11.26 11.26 11.26 0 -0.04(-0.33%)
May 24, 2018 11.32 11.32 11.09 11.29 8,643,114 -0.02(-0.20%)
May 23, 2018 11.42 11.47 11.24 11.32 7,832,502 -0.13(-1.17%)
May 22, 2018 11.35 11.56 11.35 11.45 10,417,922 +0.10(+0.92%)
May 21, 2018 11.24 11.45 11.24 11.35 11,300,444 +0.07(+0.66%)
May 18, 2018 11.39 11.44 11.27 11.27 10,845,598 -0.17(-1.50%)
May 17, 2018 11.26 11.45 11.20 11.44 11,802,369 +0.19(+1.66%)
May 16, 2018 11.27 11.35 11.23 11.26 12,775,570 -0.04(-0.33%)
May 15, 2018 11.25 11.41 11.22 11.29 10,860,256 +0.03(+0.26%)
May 14, 2018 11.31 11.33 11.21 11.26 7,606,645 -0.01(-0.13%)
May 11, 2018 11.30 11.35 11.24 11.28 7,471,442 -0.01(-0.07%)
May 10, 2018 11.23 11.35 11.16 11.29 8,802,817 +0.04(+0.33%)
May 09, 2018 11.14 11.32 11.09 11.25 10,276,321 +0.17(+1.55%)
May 08, 2018 10.97 11.20 10.95 11.08 11,882,097 +0.10(+0.88%)
May 07, 2018 10.99 11.06 10.88 10.98 6,643,964 +0.02(+0.20%)
May 04, 2018 10.82 11.03 10.63 10.96 7,946,855 +0.18(+1.66%)
May 03, 2018 10.88 10.89 10.63 10.78 10,201,771 -0.15(-1.36%)
May 02, 2018 11.00 11.07 10.91 10.93 11,874,210 -0.11(-1.01%)
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.