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

Huntington Bancshares (NQ: HBAN )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2014 6.408 6.524 6.408 6.483 15,597,770 +0.07(+1.17%)
Feb 27, 2014 6.367 6.449 6.333 6.408 15,317,056 +0.05(+0.75%)
Feb 26, 2014 6.354 6.394 6.285 6.360 14,059,578 +0.04(+0.65%)
Feb 25, 2014 6.299 6.340 6.258 6.320 12,167,907 +0.01(+0.22%)
Feb 24, 2014 6.204 6.347 6.197 6.306 17,042,426 +0.11(+1.76%)
Feb 21, 2014 6.102 6.224 6.098 6.197 15,913,706 +0.11(+1.79%)
Feb 20, 2014 6.020 6.119 5.966 6.088 18,054,208 +0.07(+1.13%)
Feb 19, 2014 6.122 6.156 6.000 6.020 16,421,099 -0.14(-2.32%)
Feb 18, 2014 6.204 6.224 6.156 6.163 14,278,316 -0.04(-0.66%)
Feb 14, 2014 6.183 6.204 6.204 6.204 6,632,131 +0.02(+0.33%)
Feb 13, 2014 6.177 6.204 6.122 6.183 9,497,468 -0.02(-0.33%)
Feb 12, 2014 6.217 6.306 6.186 6.204 10,432,514 -0.01(-0.11%)
Feb 11, 2014 6.149 6.224 6.129 6.211 8,396,404 +0.07(+1.11%)
Feb 10, 2014 6.129 6.177 6.081 6.143 10,815,211 +0.00(+0.00%)
Feb 07, 2014 6.183 6.234 6.095 6.143 15,927,351 +0.00(+0.00%)
Feb 06, 2014 6.020 6.156 6.007 6.143 16,190,689 +0.13(+2.15%)
Feb 05, 2014 5.973 6.068 5.952 6.013 19,491,870 -0.01(-0.23%)
Feb 04, 2014 5.945 6.095 5.939 6.027 24,956,882 +0.10(+1.61%)
Feb 03, 2014 6.136 6.170 5.891 5.932 46,235,432 -0.24(-3.86%)
Jan 31, 2014 6.217 6.258 6.170 6.170 16,172,159 -0.13(-2.05%)
Jan 30, 2014 6.306 6.333 6.211 6.299 20,823,530 +0.04(+0.65%)
Jan 29, 2014 6.320 6.411 6.245 6.258 24,832,318 -0.10(-1.60%)
Jan 28, 2014 6.374 6.422 6.343 6.360 13,499,721 +0.01(+0.11%)
Jan 27, 2014 6.415 6.469 6.313 6.354 15,138,716 -0.05(-0.85%)
Jan 24, 2014 6.578 6.592 6.408 6.408 14,465,147 -0.22(-3.38%)
Jan 23, 2014 6.700 6.700 6.578 6.632 14,044,784 -0.10(-1.42%)
Jan 22, 2014 6.707 6.741 6.653 6.728 11,634,938 +0.01(+0.20%)
Jan 21, 2014 6.592 6.714 6.571 6.714 15,359,745 +0.16(+2.49%)
Jan 17, 2014 6.585 6.551 6.551 6.551 17,349,386 +0.00(+0.00%)
Jan 16, 2014 6.558 6.598 6.415 6.551 34,571,744 -0.18(-2.73%)
Jan 15, 2014 6.646 6.741 6.619 6.734 20,474,406 +0.09(+1.33%)
Jan 14, 2014 6.585 6.653 6.551 6.646 11,930,353 +0.07(+1.03%)
Jan 13, 2014 6.666 6.687 6.558 6.578 9,773,814 -0.08(-1.23%)
Jan 10, 2014 6.626 6.673 6.585 6.660 14,205,112 +0.01(+0.20%)
Jan 09, 2014 6.666 6.714 6.619 6.646 15,050,648 +0.01(+0.21%)
Jan 08, 2014 6.632 6.660 6.585 6.632 13,260,428 +0.02(+0.31%)
Jan 07, 2014 6.544 6.666 6.544 6.612 17,277,594 +0.10(+1.46%)
Jan 06, 2014 6.564 6.666 6.517 6.517 14,298,375 -0.01(-0.21%)
Jan 03, 2014 6.524 6.585 6.517 6.530 8,962,436 +0.04(+0.63%)
Jan 02, 2014 6.530 6.571 6.483 6.490 10,344,161 -0.07(-1.14%)
Dec 31, 2013 6.517 6.564 6.564 6.564 6,266,236 +0.05(+0.73%)
Dec 30, 2013 6.537 6.558 6.503 6.517 5,064,887 -0.02(-0.31%)
Dec 27, 2013 6.564 6.571 6.530 6.537 5,026,016 -0.03(-0.41%)
Dec 26, 2013 6.598 6.619 6.558 6.564 8,174,668 -0.01(-0.10%)
Dec 24, 2013 6.524 6.598 6.524 6.571 3,279,060 +0.02(+0.31%)
Dec 23, 2013 6.544 6.564 6.496 6.551 7,622,963 +0.05(+0.73%)
Dec 20, 2013 6.544 6.551 6.469 6.503 15,853,725 +0.01(+0.10%)
Dec 19, 2013 6.469 6.517 6.428 6.496 9,060,847 +0.02(+0.32%)
Dec 18, 2013 6.415 6.490 6.296 6.476 15,233,760 +0.09(+1.38%)
Dec 17, 2013 6.435 6.449 6.340 6.388 10,915,467 -0.04(-0.69%)
Dec 16, 2013 6.381 6.469 6.361 6.432 11,627,916 +0.10(+1.55%)
Dec 13, 2013 6.381 6.388 6.286 6.334 10,054,376 -0.05(-0.74%)
Dec 12, 2013 6.290 6.401 6.273 6.381 17,756,074 +0.09(+1.40%)
Dec 11, 2013 6.409 6.422 6.286 6.293 15,003,610 -0.09(-1.48%)
Dec 10, 2013 6.293 6.415 6.259 6.388 27,661,172 +0.09(+1.51%)
Dec 09, 2013 6.266 6.313 6.252 6.293 17,122,048 +0.04(+0.65%)
Dec 06, 2013 6.171 6.252 6.158 6.252 0 +0.16(+2.55%)
Dec 05, 2013 6.171 6.205 6.090 6.097 12,276,868 -0.07(-1.21%)
Dec 04, 2013 6.063 6.185 6.043 6.171 0 +0.07(+1.22%)
Dec 03, 2013 6.158 6.164 6.036 6.097 18,920,920 -0.07(-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.