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 (%)
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%)
Jun 01, 2017 9.261 9.357 9.103 9.349 12,118,214 +0.13(+1.44%)
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%)
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.