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

Huntington Bancshares (NQ: HBAN )

12.63 +0.11 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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, 2013 5.200 5.220 5.114 5.114 13,841,516 -0.09(-1.77%)
May 30, 2013 5.081 5.246 5.081 5.207 0 +0.12(+2.33%)
May 29, 2013 4.969 5.108 4.969 5.088 16,975,764 +0.06(+1.18%)
May 28, 2013 5.028 5.068 5.015 5.028 15,339,477 +0.05(+1.06%)
May 24, 2013 4.910 4.982 4.910 4.976 0 +0.01(+0.27%)
May 23, 2013 4.949 4.982 4.903 4.962 0 -0.03(-0.53%)
May 22, 2013 5.075 5.154 4.962 4.989 18,684,648 -0.09(-1.69%)
May 21, 2013 5.081 5.114 5.048 5.075 0 -0.03(-0.52%)
May 20, 2013 5.081 5.134 5.075 5.101 0 -0.01(-0.13%)
May 17, 2013 5.068 5.114 5.048 5.108 0 +0.10(+1.98%)
May 16, 2013 5.068 5.075 4.995 5.009 18,514,346 -0.07(-1.43%)
May 15, 2013 5.068 5.154 5.055 5.081 0 +0.14(+2.80%)
May 13, 2013 4.943 4.962 4.903 4.943 9,477,269 +0.00(+0.00%)
May 10, 2013 4.943 4.949 4.903 4.943 0 +0.04(+0.81%)
May 09, 2013 4.936 4.949 4.896 4.903 0 -0.02(-0.40%)
May 08, 2013 4.916 4.936 4.870 4.923 0 +0.00(+0.00%)
May 07, 2013 4.844 4.929 4.830 4.923 14,387,905 +0.09(+1.77%)
May 06, 2013 4.811 4.850 4.791 4.837 11,111,455 +0.04(+0.83%)
May 03, 2013 4.751 4.797 4.698 4.797 0 +0.10(+2.11%)
May 02, 2013 4.665 4.731 4.652 4.698 0 +0.04(+0.85%)
May 01, 2013 4.718 4.745 4.659 4.659 0 -0.07(-1.53%)
Apr 30, 2013 4.712 4.738 4.685 4.731 0 +0.03(+0.56%)
Apr 29, 2013 4.718 4.725 4.692 4.705 7,227,944 +0.01(+0.28%)
Apr 26, 2013 4.698 4.698 4.665 4.692 8,778,267 +0.00(+0.00%)
Apr 25, 2013 4.712 4.745 4.685 4.692 11,671,587 +0.01(+0.21%)
Apr 24, 2013 4.665 4.685 4.632 4.682 0 +0.02(+0.50%)
Apr 23, 2013 4.626 4.669 4.599 4.659 19,843,280 +0.06(+1.22%)
Apr 22, 2013 4.619 4.639 4.573 4.603 10,654,217 -0.02(-0.36%)
Apr 19, 2013 4.560 4.632 4.514 4.619 15,241,244 +0.09(+2.04%)
Apr 18, 2013 4.586 4.613 4.500 4.527 24,157,292 -0.10(-2.07%)
Apr 17, 2013 4.712 4.745 4.573 4.623 28,233,810 -0.14(-2.98%)
Apr 16, 2013 4.791 4.797 4.718 4.764 20,433,904 +0.05(+0.98%)
Apr 15, 2013 4.837 4.870 4.718 4.718 17,202,758 -0.16(-3.25%)
Apr 12, 2013 4.903 4.929 4.850 4.877 12,333,955 -0.05(-1.07%)
Apr 11, 2013 4.923 4.956 4.890 4.929 18,842,940 +0.01(+0.27%)
Apr 10, 2013 4.903 4.949 4.903 4.916 12,303,344 +0.04(+0.81%)
Apr 09, 2013 4.870 4.903 4.837 4.877 9,714,072 +0.03(+0.54%)
Apr 08, 2013 4.771 4.870 4.735 4.850 13,171,479 +0.09(+1.94%)
Apr 05, 2013 4.712 4.774 4.685 4.758 15,889,606 -0.03(-0.55%)
Apr 04, 2013 4.745 4.791 4.718 4.784 10,094,983 +0.04(+0.83%)
Apr 03, 2013 4.797 4.830 4.712 4.745 12,848,318 -0.05(-1.10%)
Apr 02, 2013 4.837 4.857 4.791 4.797 10,111,191 -0.04(-0.82%)
Apr 01, 2013 4.883 4.910 4.824 4.837 9,558,079 -0.03(-0.54%)
Mar 28, 2013 4.896 4.923 4.857 4.863 9,679,530 -0.03(-0.54%)
Mar 27, 2013 4.883 4.910 4.857 4.890 7,930,774 -0.04(-0.80%)
Mar 26, 2013 4.890 4.936 4.857 4.929 14,221,051 +0.08(+1.63%)
Mar 25, 2013 4.890 4.896 4.830 4.850 13,655,385 -0.02(-0.41%)
Mar 22, 2013 4.916 4.936 4.844 4.870 34,513,604 -0.05(-0.94%)
Mar 21, 2013 4.923 4.969 4.896 4.916 12,048,642 -0.03(-0.67%)
Mar 20, 2013 4.949 4.969 4.923 4.949 12,285,067 +0.01(+0.27%)
Mar 19, 2013 4.936 4.956 4.890 4.936 16,680,623 +0.03(+0.67%)
Mar 18, 2013 4.870 4.943 4.811 4.903 11,611,368 -0.05(-1.05%)
Mar 15, 2013 4.949 4.982 4.916 4.955 22,415,606 +0.01(+0.19%)
Mar 14, 2013 4.923 4.949 4.903 4.946 18,745,552 +0.04(+0.87%)
Mar 13, 2013 4.837 4.903 4.827 4.903 11,931,087 +0.06(+1.22%)
Mar 12, 2013 4.844 4.877 4.818 4.844 12,843,040 -0.01(-0.27%)
Mar 11, 2013 4.811 4.877 4.785 4.857 13,178,768 +0.03(+0.54%)
Mar 08, 2013 4.870 4.896 4.805 4.831 13,674,099 +0.01(+0.27%)
Mar 07, 2013 4.745 4.831 4.726 4.818 17,077,468 +0.08(+1.66%)
Mar 06, 2013 4.739 4.759 4.719 4.739 12,501,203 +0.03(+0.56%)
Mar 05, 2013 4.745 4.759 4.667 4.713 25,004,280 -0.02(-0.42%)
Mar 04, 2013 4.614 4.745 4.608 4.732 15,440,431 +0.09(+1.98%)
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.