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

Huntington Bancshares (NQ: HBAN )

14.23 +0.15 (+1.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
May 31, 2017 9.364 9.416 9.085 9.217 20,875,646 -0.15(-1.57%)
May 30, 2017 9.452 9.452 9.298 9.364 11,303,935 -0.09(-0.93%)
May 26, 2017 9.460 9.526 9.408 9.452 9,929,190 -0.01(-0.08%)
May 25, 2017 9.430 9.518 9.371 9.460 6,554,037 +0.04(+0.39%)
May 24, 2017 9.496 9.496 9.364 9.423 5,931,981 -0.05(-0.54%)
May 23, 2017 9.313 9.511 9.261 9.474 7,571,410 +0.18(+1.98%)
May 22, 2017 9.276 9.313 9.180 9.291 7,282,529 +0.05(+0.56%)
May 19, 2017 9.224 9.357 9.195 9.239 10,290,856 +0.05(+0.56%)
May 18, 2017 9.026 9.235 9.019 9.188 14,456,963 +0.15(+1.71%)
May 17, 2017 9.327 9.386 8.986 9.033 17,848,292 -0.55(-5.75%)
May 16, 2017 9.533 9.592 9.467 9.585 9,977,116 +0.07(+0.69%)
May 15, 2017 9.430 9.548 9.408 9.518 10,109,416 +0.14(+1.49%)
May 12, 2017 9.335 9.386 9.246 9.379 9,536,133 -0.02(-0.23%)
May 11, 2017 9.430 9.504 9.335 9.401 11,432,157 -0.08(-0.85%)
May 10, 2017 9.482 9.518 9.423 9.482 10,666,377 -0.02(-0.23%)
May 09, 2017 9.614 9.680 9.478 9.504 10,125,605 -0.09(-0.92%)
May 08, 2017 9.540 9.614 9.511 9.592 9,014,287 +0.04(+0.46%)
May 05, 2017 9.614 9.614 9.515 9.548 7,702,463 -0.04(-0.46%)
May 04, 2017 9.724 9.798 9.570 9.592 14,195,085 -0.07(-0.68%)
May 03, 2017 9.474 9.687 9.445 9.658 17,373,270 +0.14(+1.47%)
May 02, 2017 9.621 9.640 9.452 9.518 13,823,289 -0.10(-1.07%)
May 01, 2017 9.511 9.636 9.416 9.621 12,510,463 +0.17(+1.79%)
Apr 28, 2017 9.563 9.629 9.445 9.452 16,394,437 -0.10(-1.00%)
Apr 27, 2017 9.665 9.665 9.489 9.548 8,882,565 -0.10(-0.99%)
Apr 26, 2017 9.555 9.717 9.548 9.643 10,480,359 +0.06(+0.61%)
Apr 25, 2017 9.687 9.570 9.585 13,493,196 +0.04(+0.38%)
Apr 24, 2017 9.496 9.585 9.452 9.548 16,110,257 +0.29(+3.10%)
Apr 21, 2017 9.364 9.416 9.232 9.261 12,174,955 -0.09(-0.94%)
Apr 20, 2017 9.291 9.416 9.202 9.349 27,665,208 +0.10(+1.03%)
Apr 19, 2017 9.224 9.393 9.202 9.254 29,891,608 -0.15(-1.64%)
Apr 18, 2017 9.416 9.496 9.305 9.408 19,681,296 -0.08(-0.85%)
Apr 17, 2017 9.276 9.504 9.232 9.489 12,402,823 +0.24(+2.54%)
Apr 13, 2017 9.401 9.482 9.254 9.254 13,178,217 -0.20(-2.10%)
Apr 12, 2017 9.555 9.379 9.452 20,628,950 -0.10(-1.08%)
Apr 11, 2017 9.489 9.555 9.364 9.555 11,222,176 +0.00(+0.00%)
Apr 10, 2017 9.614 9.717 9.504 9.555 8,613,580 -0.09(-0.91%)
Apr 07, 2017 9.629 9.724 9.555 9.643 10,805,963 -0.06(-0.61%)
Apr 06, 2017 9.585 9.754 9.504 9.702 10,455,118 +0.10(+0.99%)
Apr 05, 2017 9.879 9.937 9.599 9.607 10,974,111 -0.18(-1.80%)
Apr 04, 2017 9.754 9.823 9.702 9.783 10,762,866 -0.03(-0.30%)
Apr 03, 2017 9.937 9.937 9.658 9.812 21,264,802 -0.03(-0.30%)
Mar 31, 2017 9.930 9.989 9.820 9.842 14,721,078 -0.15(-1.47%)
Mar 30, 2017 9.702 10.01 9.680 9.989 13,228,392 +0.27(+2.80%)
Mar 29, 2017 9.717 9.794 9.651 9.717 17,746,596 +0.00(+0.00%)
Mar 28, 2017 9.518 9.773 9.518 9.717 14,466,622 +0.15(+1.54%)
Mar 27, 2017 9.335 9.570 9.232 9.570 22,514,802 -0.07(-0.69%)
Mar 24, 2017 9.651 9.680 9.540 9.636 17,963,936 +0.07(+0.69%)
Mar 23, 2017 9.364 9.673 9.357 9.570 32,898,778 +0.18(+1.88%)
Mar 22, 2017 9.261 9.548 9.092 9.393 25,658,626 +0.06(+0.63%)
Mar 21, 2017 9.937 10.03 9.313 9.335 29,195,888 -0.60(-6.07%)
Mar 20, 2017 10.08 10.11 9.923 9.937 12,664,780 -0.15(-1.53%)
Mar 17, 2017 10.23 10.27 10.03 10.09 35,466,176 -0.14(-1.36%)
Mar 16, 2017 10.28 10.30 10.16 10.23 13,693,219 +0.05(+0.50%)
Mar 15, 2017 10.33 10.38 10.11 10.18 17,920,684 -0.11(-1.07%)
Mar 14, 2017 10.33 10.33 10.15 10.29 10,404,928 -0.10(-0.91%)
Mar 13, 2017 10.36 10.41 10.29 10.38 8,625,773 +0.01(+0.14%)
Mar 10, 2017 10.48 10.49 10.23 10.37 14,156,873 -0.01(-0.14%)
Mar 09, 2017 10.41 10.48 10.33 10.38 13,490,476 +0.02(+0.21%)
Mar 08, 2017 10.51 10.54 10.33 10.36 12,205,856 -0.04(-0.42%)
Mar 07, 2017 10.64 10.64 10.37 10.41 8,913,461 -0.05(-0.49%)
Mar 06, 2017 10.40 10.51 10.36 10.46 9,567,500 -0.07(-0.62%)
Mar 03, 2017 10.45 10.57 10.43 10.52 8,122,971 +0.08(+0.77%)
Mar 02, 2017 10.77 10.77 10.44 10.44 10,902,182 -0.27(-2.52%)
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.