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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Aug 31, 2017 9.435 9.435 9.302 9.309 8,194,035 -0.06(-0.63%)
Aug 30, 2017 9.287 9.398 9.272 9.369 6,232,162 +0.06(+0.64%)
Aug 29, 2017 9.280 9.357 9.221 9.309 8,702,976 -0.10(-1.02%)
Aug 28, 2017 9.457 9.494 9.361 9.405 7,881,126 -0.03(-0.31%)
Aug 25, 2017 9.420 9.491 9.398 9.435 10,451,694 +0.04(+0.47%)
Aug 24, 2017 9.405 9.435 9.343 9.391 6,627,074 +0.02(+0.24%)
Aug 23, 2017 9.309 9.428 9.287 9.369 8,122,534 -0.02(-0.24%)
Aug 22, 2017 9.354 9.413 9.339 9.391 5,758,757 +0.07(+0.79%)
Aug 21, 2017 9.339 9.376 9.272 9.317 6,921,710 -0.04(-0.47%)
Aug 18, 2017 9.317 9.446 9.272 9.361 9,565,947 +0.01(+0.16%)
Aug 17, 2017 9.568 9.601 9.339 9.346 14,138,216 -0.27(-2.77%)
Aug 16, 2017 9.627 9.672 9.531 9.613 11,979,390 +0.00(+0.00%)
Aug 15, 2017 9.590 9.716 9.590 9.613 7,006,022 +0.03(+0.31%)
Aug 14, 2017 9.509 9.613 9.479 9.583 7,661,030 +0.18(+1.89%)
Aug 11, 2017 9.605 9.605 9.365 9.405 10,637,693 -0.07(-0.70%)
Aug 10, 2017 9.657 9.694 9.468 9.472 11,155,666 -0.27(-2.73%)
Aug 09, 2017 9.790 9.820 9.690 9.738 10,947,961 -0.13(-1.35%)
Aug 08, 2017 9.790 10.03 9.783 9.871 11,709,698 +0.05(+0.53%)
Aug 07, 2017 9.834 9.871 9.790 9.820 7,348,898 -0.01(-0.15%)
Aug 04, 2017 9.971 9.783 9.834 12,335,175 +0.10(+1.06%)
Aug 03, 2017 9.812 9.886 9.694 9.731 17,618,702 -0.12(-1.20%)
Aug 02, 2017 9.834 9.894 9.753 9.849 9,663,708 +0.00(+0.00%)
Aug 01, 2017 9.864 9.886 9.790 9.849 11,555,633 +0.05(+0.53%)
Jul 31, 2017 9.760 9.886 9.753 9.797 10,228,857 +0.06(+0.61%)
Jul 28, 2017 9.679 9.775 9.627 9.738 9,780,194 +0.04(+0.38%)
Jul 27, 2017 9.738 9.783 9.657 9.701 17,677,238 -0.04(-0.46%)
Jul 26, 2017 9.930 9.938 9.709 9.746 12,554,178 -0.16(-1.64%)
Jul 25, 2017 9.908 25,697,038 +0.16(+1.59%)
Jul 24, 2017 9.605 9.820 9.605 9.753 15,728,231 +0.16(+1.70%)
Jul 21, 2017 9.975 10.11 9.539 9.590 30,527,398 -0.44(-4.35%)
Jul 20, 2017 10.20 10.03 10.03 15,150,462 -0.10(-1.02%)
Jul 19, 2017 10.17 10.23 10.08 10.13 8,305,829 -0.01(-0.07%)
Jul 18, 2017 10.13 10.18 10.06 10.14 10,386,187 -0.07(-0.72%)
Jul 17, 2017 10.20 10.23 10.10 10.21 8,052,062 +0.01(+0.15%)
Jul 14, 2017 10.15 10.26 10.03 10.20 11,272,237 -0.06(-0.58%)
Jul 13, 2017 10.17 10.26 10.12 10.26 9,613,780 +0.10(+1.02%)
Jul 12, 2017 10.10 10.17 10.05 10.15 15,079,439 +0.01(+0.15%)
Jul 11, 2017 10.12 10.22 10.08 10.14 13,181,951 +0.01(+0.15%)
Jul 10, 2017 10.07 10.17 10.04 10.12 11,135,094 +0.00(+0.00%)
Jul 07, 2017 10.13 10.18 10.05 10.12 14,458,602 +0.02(+0.22%)
Jul 06, 2017 10.20 10.28 10.09 10.10 14,458,339 -0.10(-1.01%)
Jul 05, 2017 10.18 10.29 10.12 10.20 15,294,486 +0.04(+0.36%)
Jul 03, 2017 10.09 10.21 10.03 10.17 6,504,900 +0.17(+1.70%)
Jun 30, 2017 9.960 10.07 9.864 9.997 23,399,400 +0.10(+1.05%)
Jun 29, 2017 10.05 10.19 9.783 9.894 20,334,382 +0.18(+1.83%)
Jun 28, 2017 9.627 9.775 9.613 9.716 11,929,474 +0.17(+1.78%)
Jun 27, 2017 9.539 9.650 9.479 9.546 14,464,790 +0.09(+0.94%)
Jun 26, 2017 9.405 9.598 9.398 9.457 14,214,460 +0.06(+0.63%)
Jun 23, 2017 9.376 9.398 20,997,460 -0.17(-1.78%)
Jun 22, 2017 9.635 9.664 9.457 9.568 10,768,649 -0.09(-0.92%)
Jun 21, 2017 9.812 9.812 9.650 9.657 10,549,529 -0.13(-1.28%)
Jun 20, 2017 9.827 9.857 9.775 9.783 7,504,588 -0.07(-0.68%)
Jun 19, 2017 9.827 9.901 9.790 9.849 6,528,086 +0.07(+0.76%)
Jun 16, 2017 9.664 9.842 9.664 9.775 11,610,655 -0.05(-0.53%)
Jun 15, 2017 9.775 9.945 9.760 9.827 7,979,776 -0.03(-0.30%)
Jun 14, 2017 9.717 9.879 9.614 9.857 11,801,733 +0.04(+0.45%)
Jun 13, 2017 9.886 9.923 9.754 9.812 12,626,963 -0.01(-0.15%)
Jun 12, 2017 9.761 9.901 9.702 9.827 12,431,336 +0.06(+0.60%)
Jun 09, 2017 9.563 9.812 9.526 9.768 13,565,852 +0.27(+2.86%)
Jun 08, 2017 9.305 9.614 9.261 9.496 11,850,290 +0.17(+1.81%)
Jun 07, 2017 9.195 9.335 9.155 9.327 14,731,133 +0.18(+1.93%)
Jun 06, 2017 9.166 9.202 9.055 9.151 12,345,082 -0.09(-0.95%)
Jun 05, 2017 9.239 9.357 9.232 9.239 7,644,939 -0.01(-0.08%)
Jun 02, 2017 9.232 9.320 9.173 9.246 8,070,951 -0.10(-1.10%)
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.