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

Huntington Bancshares (NQ: HBAN )

14.60 -0.26 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 30, 2014 6.226 6.293 6.226 6.259 8,829,574 +0.02(+0.27%)
May 29, 2014 6.239 6.246 6.168 6.243 13,545,103 +0.02(+0.38%)
May 28, 2014 6.192 6.246 6.151 6.219 13,777,738 +0.03(+0.44%)
May 27, 2014 6.178 6.246 6.151 6.192 13,040,222 +0.05(+0.77%)
May 23, 2014 6.104 6.145 6.145 6.145 8,595,185 +0.01(+0.22%)
May 22, 2014 6.165 6.172 6.091 6.131 8,928,764 -0.01(-0.22%)
May 21, 2014 6.138 6.178 6.104 6.145 8,250,928 +0.05(+0.89%)
May 20, 2014 6.138 6.145 6.037 6.091 14,708,106 -0.07(-1.10%)
May 19, 2014 6.030 6.158 6.023 6.158 9,720,487 +0.08(+1.33%)
May 16, 2014 6.104 6.121 6.023 6.077 13,636,702 -0.03(-0.44%)
May 15, 2014 6.145 6.158 6.003 6.104 17,092,018 -0.08(-1.31%)
May 14, 2014 6.307 6.324 6.185 6.185 10,221,363 -0.14(-2.24%)
May 13, 2014 6.374 6.395 6.320 6.327 10,994,062 -0.03(-0.53%)
May 12, 2014 6.253 6.361 6.239 6.361 13,168,435 +0.12(+1.95%)
May 09, 2014 6.205 6.246 6.138 6.239 15,476,316 +0.03(+0.43%)
May 08, 2014 6.151 6.273 6.145 6.212 19,677,460 +0.03(+0.55%)
May 07, 2014 6.111 6.185 6.077 6.178 15,516,127 +0.09(+1.44%)
May 06, 2014 6.104 6.151 6.077 6.091 13,273,904 -0.06(-0.99%)
May 05, 2014 6.185 6.199 6.084 6.151 10,348,170 -0.02(-0.33%)
May 02, 2014 6.145 6.280 6.131 6.172 12,597,392 +0.04(+0.66%)
May 01, 2014 6.199 6.219 6.111 6.131 14,056,451 -0.05(-0.87%)
Apr 30, 2014 6.084 6.212 6.084 6.185 17,172,412 +0.07(+1.22%)
Apr 29, 2014 6.178 6.185 6.070 6.111 33,053,340 -0.01(-0.22%)
Apr 28, 2014 6.239 6.239 6.077 6.124 27,174,718 -0.06(-1.04%)
Apr 25, 2014 6.307 6.307 6.185 6.189 16,333,530 -0.11(-1.77%)
Apr 24, 2014 6.395 6.395 6.280 6.300 14,887,176 -0.08(-1.27%)
Apr 23, 2014 6.313 6.388 6.280 6.381 11,538,356 +0.05(+0.85%)
Apr 22, 2014 6.226 6.361 6.192 6.327 14,052,841 +0.09(+1.41%)
Apr 21, 2014 6.232 6.290 6.182 6.239 11,292,770 +0.02(+0.33%)
Apr 17, 2014 6.145 6.219 6.219 6.219 41,309,848 -0.07(-1.07%)
Apr 16, 2014 6.422 6.449 6.192 6.286 30,772,168 -0.11(-1.69%)
Apr 15, 2014 6.354 6.452 6.253 6.395 19,582,192 +0.07(+1.07%)
Apr 14, 2014 6.435 6.465 6.259 6.327 13,766,056 -0.03(-0.43%)
Apr 11, 2014 6.286 6.415 6.165 6.354 28,019,152 -0.01(-0.11%)
Apr 10, 2014 6.644 6.677 6.340 6.361 34,482,240 -0.30(-4.56%)
Apr 09, 2014 6.698 6.725 6.611 6.665 11,913,302 -0.02(-0.30%)
Apr 08, 2014 6.665 6.732 6.624 6.685 11,506,518 +0.01(+0.20%)
Apr 07, 2014 6.766 6.779 6.617 6.671 12,426,288 -0.12(-1.79%)
Apr 04, 2014 6.921 6.948 6.763 6.793 14,793,741 -0.09(-1.37%)
Apr 03, 2014 6.860 6.894 6.806 6.887 7,808,328 +0.05(+0.69%)
Apr 02, 2014 6.894 6.914 6.800 6.840 12,477,008 -0.02(-0.30%)
Apr 01, 2014 6.766 6.881 6.732 6.860 17,028,620 +0.13(+1.91%)
Mar 31, 2014 6.685 6.759 6.671 6.732 7,782,465 +0.07(+1.12%)
Mar 28, 2014 6.570 6.688 6.553 6.658 13,369,247 +0.10(+1.56%)
Mar 27, 2014 6.692 6.766 6.536 6.556 16,260,825 -0.12(-1.73%)
Mar 26, 2014 6.766 6.796 6.658 6.671 18,529,048 -0.05(-0.80%)
Mar 25, 2014 6.705 6.739 6.644 6.725 13,376,167 +0.04(+0.61%)
Mar 24, 2014 6.712 6.732 6.631 6.685 10,450,956 +0.01(+0.10%)
Mar 21, 2014 6.759 6.827 6.658 6.678 22,123,876 -0.08(-1.20%)
Mar 20, 2014 6.570 6.806 6.570 6.759 20,283,510 +0.14(+2.14%)
Mar 19, 2014 6.557 6.658 6.530 6.617 11,439,357 +0.03(+0.51%)
Mar 18, 2014 6.536 6.604 6.516 6.584 8,520,878 +0.07(+1.04%)
Mar 17, 2014 6.523 6.557 6.489 6.516 9,818,787 +0.05(+0.84%)
Mar 14, 2014 6.449 6.543 6.442 6.462 12,683,776 +0.01(+0.10%)
Mar 13, 2014 6.536 6.556 6.422 6.455 12,333,440 -0.05(-0.83%)
Mar 12, 2014 6.509 6.511 6.435 6.509 12,886,321 -0.01(-0.21%)
Mar 11, 2014 6.596 6.610 6.489 6.522 10,341,682 -0.06(-0.92%)
Mar 10, 2014 6.576 6.616 6.529 6.583 10,797,472 +0.00(+0.00%)
Mar 07, 2014 6.522 6.657 6.496 6.583 20,046,252 +0.07(+1.03%)
Mar 06, 2014 6.502 6.556 6.482 6.516 16,097,502 +0.03(+0.52%)
Mar 05, 2014 6.509 6.536 6.449 6.482 13,733,614 -0.03(-0.41%)
Mar 04, 2014 6.469 6.516 6.442 6.509 12,746,423 +0.11(+1.79%)
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.