Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.06 11.19 10.98 11.10 16,719,777 +0.01(+0.07%)
May 30, 2018 10.89 11.12 10.89 11.10 12,941,556 +0.31(+2.91%)
May 29, 2018 11.11 11.16 10.75 10.78 15,455,560 -0.49(-4.37%)
May 25, 2018 11.28 11.28 11.28 0 -0.04(-0.33%)
May 24, 2018 11.34 11.34 11.10 11.31 8,629,213 -0.02(-0.20%)
May 23, 2018 11.44 11.48 11.26 11.34 7,819,905 -0.13(-1.17%)
May 22, 2018 11.36 11.58 11.36 11.47 10,401,166 +0.10(+0.92%)
May 21, 2018 11.26 11.47 11.26 11.36 11,282,268 +0.07(+0.66%)
May 18, 2018 11.41 11.45 11.29 11.29 10,828,154 -0.17(-1.50%)
May 17, 2018 11.28 11.47 11.22 11.46 11,783,386 +0.19(+1.65%)
May 16, 2018 11.29 11.37 11.25 11.28 12,755,022 -0.04(-0.33%)
May 15, 2018 11.27 11.42 11.24 11.31 10,842,789 +0.03(+0.27%)
May 14, 2018 11.33 11.35 11.23 11.28 7,594,410 -0.02(-0.13%)
May 11, 2018 11.32 11.37 11.26 11.30 7,459,426 -0.01(-0.07%)
May 10, 2018 11.25 11.37 11.18 11.31 8,788,659 +0.04(+0.33%)
May 09, 2018 11.16 11.34 11.11 11.27 10,259,793 +0.17(+1.55%)
May 08, 2018 10.99 11.22 10.97 11.10 11,862,986 +0.10(+0.88%)
May 07, 2018 11.01 11.08 10.90 11.00 6,633,278 +0.02(+0.20%)
May 04, 2018 10.84 11.05 10.65 10.98 7,934,074 +0.18(+1.66%)
May 03, 2018 10.89 10.91 10.65 10.80 10,185,362 -0.15(-1.36%)
May 02, 2018 11.02 11.09 10.92 10.95 11,855,112 -0.11(-1.01%)
May 01, 2018 11.07 11.13 10.96 11.06 9,112,798 -0.07(-0.67%)
Apr 30, 2018 11.32 11.39 11.13 11.13 8,266,883 -0.17(-1.52%)
Apr 27, 2018 11.22 11.31 11.18 11.31 7,491,801 +0.08(+0.73%)
Apr 26, 2018 11.25 11.31 11.19 11.22 10,585,532 -0.02(-0.20%)
Apr 25, 2018 11.11 11.31 11.02 11.25 11,844,010 +0.16(+1.41%)
Apr 24, 2018 11.23 11.28 10.94 11.09 15,260,757 -0.12(-1.07%)
Apr 23, 2018 11.07 11.22 11.01 11.21 16,595,341 +0.19(+1.76%)
Apr 20, 2018 10.98 11.10 10.93 11.01 10,131,502 +0.05(+0.48%)
Apr 19, 2018 10.82 10.98 10.82 10.96 9,540,428 +0.14(+1.31%)
Apr 18, 2018 10.82 10.92 10.74 10.82 10,897,939 +0.01(+0.07%)
Apr 17, 2018 11.02 11.02 10.75 10.81 11,193,223 -0.14(-1.30%)
Apr 16, 2018 11.03 11.05 10.86 10.95 11,081,998 +0.01(+0.07%)
Apr 13, 2018 11.31 11.33 10.92 10.95 11,642,483 -0.25(-2.20%)
Apr 12, 2018 11.04 11.26 11.01 11.19 11,634,758 +0.25(+2.32%)
Apr 11, 2018 11.04 11.08 10.92 10.94 9,343,050 -0.16(-1.48%)
Apr 10, 2018 11.09 11.16 10.99 11.10 11,896,305 +0.19(+1.71%)
Apr 09, 2018 10.95 11.19 10.90 10.92 10,524,433 +0.04(+0.41%)
Apr 06, 2018 10.87 11,992,575 -0.38(-3.38%)
Apr 05, 2018 11.27 11.31 11.14 11.25 10,068,184 +0.04(+0.33%)
Apr 04, 2018 10.91 11.25 10.86 11.22 8,800,246 +0.14(+1.28%)
Apr 03, 2018 11.03 11.10 10.87 11.07 14,388,823 +0.12(+1.09%)
Apr 02, 2018 11.25 11.30 10.83 10.95 11,328,136 -0.32(-2.85%)
Mar 29, 2018 11.28 11.28 11.28 0 +0.06(+0.53%)
Mar 28, 2018 11.24 11.29 11.06 11.22 13,166,778 +0.07(+0.60%)
Mar 27, 2018 11.43 11.48 11.06 11.15 11,957,868 -0.26(-2.29%)
Mar 26, 2018 11.18 11.42 11.13 11.41 10,421,815 +0.43(+3.95%)
Mar 23, 2018 11.48 11.51 10.96 10.98 12,527,703 -0.46(-3.98%)
Mar 22, 2018 11.76 11.82 11.42 11.43 14,838,219 -0.43(-3.59%)
Mar 21, 2018 11.86 12.00 11.75 11.86 7,712,853 +0.04(+0.32%)
Mar 20, 2018 11.93 11.99 11.80 11.82 9,202,966 -0.07(-0.57%)
Mar 19, 2018 12.00 12.04 11.75 11.89 11,577,983 -0.11(-0.93%)
Mar 16, 2018 11.91 12.07 11.91 12.00 23,334,338 +0.10(+0.88%)
Mar 15, 2018 11.95 11.98 11.81 11.89 11,151,673 -0.01(-0.06%)
Mar 14, 2018 12.11 12.13 11.87 11.90 9,399,511 -0.18(-1.47%)
Mar 13, 2018 12.27 12.30 12.02 12.08 10,309,758 -0.14(-1.15%)
Mar 12, 2018 12.24 12.31 12.20 12.22 11,305,734 -0.01(-0.12%)
Mar 09, 2018 12.07 12.24 11.97 12.24 9,637,849 +0.25(+2.10%)
Mar 08, 2018 12.08 12.12 11.86 11.98 7,207,666 -0.09(-0.74%)
Mar 07, 2018 12.10 12.07 9,522,684 +0.06(+0.49%)
Mar 06, 2018 11.94 12.06 11.78 12.01 10,918,166 +0.14(+1.19%)
Mar 05, 2018 11.59 11.91 11.55 11.87 8,606,106 +0.16(+1.33%)
Mar 02, 2018 11.52 11.73 11.35 11.72 9,185,609 +0.14(+1.22%)
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.