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

Huntington Bancshares (NQ: HBAN )

17.29 -0.09 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2020 7.503 7.593 7.430 7.577 17,240,828 -0.03(-0.43%)
Jul 30, 2020 7.536 7.626 7.373 7.610 8,271,789 -0.11(-1.48%)
Jul 29, 2020 7.430 7.749 7.373 7.724 12,672,389 +0.26(+3.50%)
Jul 28, 2020 7.536 7.683 7.454 7.463 15,344,072 -0.11(-1.51%)
Jul 27, 2020 7.847 7.863 7.552 7.577 14,233,248 -0.27(-3.44%)
Jul 24, 2020 7.978 8.031 7.802 7.847 12,565,576 -0.08(-1.03%)
Jul 23, 2020 7.732 8.010 7.634 7.928 11,267,026 +0.38(+5.09%)
Jul 22, 2020 7.471 7.577 7.389 7.544 7,454,947 +0.01(+0.11%)
Jul 21, 2020 7.217 7.561 7.168 7.536 12,541,997 +0.40(+5.61%)
Jul 20, 2020 7.185 7.283 7.127 7.136 7,140,636 -0.16(-2.13%)
Jul 17, 2020 7.348 7.491 7.266 7.291 11,203,400 -0.12(-1.65%)
Jul 16, 2020 7.332 7.577 7.266 7.414 7,760,941 -0.03(-0.44%)
Jul 15, 2020 7.250 7.471 7.176 7.446 10,877,746 +0.39(+5.56%)
Jul 14, 2020 7.087 7.176 6.866 7.054 23,258,460 -0.03(-0.46%)
Jul 13, 2020 7.119 7.201 6.825 7.087 11,581,823 +0.13(+1.88%)
Jul 10, 2020 6.604 6.956 6.588 6.956 10,422,723 +0.37(+5.58%)
Jul 09, 2020 6.825 6.841 6.547 6.588 12,410,109 -0.35(-5.06%)
Jul 08, 2020 6.833 6.972 6.727 6.939 9,982,328 +0.08(+1.19%)
Jul 07, 2020 7.070 7.103 6.833 6.858 12,661,197 -0.31(-4.33%)
Jul 06, 2020 7.193 7.364 7.070 7.168 15,018,875 +0.14(+1.98%)
Jul 02, 2020 7.307 7.364 6.989 7.029 16,776,410 -0.03(-0.46%)
Jul 01, 2020 7.373 7.463 6.997 7.062 22,920,084 -0.32(-4.37%)
Jun 30, 2020 7.152 7.454 7.078 7.385 27,783,746 +0.13(+1.86%)
Jun 29, 2020 7.389 7.438 7.152 7.250 26,378,268 +0.06(+0.80%)
Jun 26, 2020 7.855 7.855 7.176 7.193 28,750,944 -0.89(-11.02%)
Jun 25, 2020 7.765 8.116 7.716 8.084 10,397,218 +0.29(+3.67%)
Jun 24, 2020 8.206 8.215 7.773 7.798 16,385,187 -0.54(-6.47%)
Jun 23, 2020 8.419 8.542 8.304 8.337 11,699,574 +0.07(+0.79%)
Jun 22, 2020 8.321 8.403 8.182 8.272 10,201,688 -0.14(-1.65%)
Jun 19, 2020 8.435 8.492 8.067 8.411 37,106,664 +0.11(+1.28%)
Jun 18, 2020 8.157 8.435 8.076 8.304 11,860,289 +0.03(+0.40%)
Jun 17, 2020 8.476 8.480 8.239 8.272 10,559,675 -0.13(-1.56%)
Jun 16, 2020 8.517 8.607 8.149 8.403 12,834,589 +0.25(+3.11%)
Jun 15, 2020 7.626 8.222 7.561 8.149 16,123,743 +0.19(+2.38%)
Jun 12, 2020 8.077 8.133 7.671 7.960 14,155,678 +0.33(+4.27%)
Jun 11, 2020 7.771 8.028 7.594 7.634 15,543,723 -0.74(-8.85%)
Jun 10, 2020 8.753 8.866 8.359 8.375 26,336,456 -0.48(-5.45%)
Jun 09, 2020 8.809 8.995 8.673 8.858 11,523,527 -0.28(-3.08%)
Jun 08, 2020 9.148 9.228 8.866 9.140 12,963,310 +0.29(+3.28%)
Jun 05, 2020 9.156 9.401 8.737 8.850 18,085,002 +0.42(+4.97%)
Jun 04, 2020 7.916 8.431 7.811 8.431 15,340,690 +0.46(+5.76%)
Jun 03, 2020 7.650 8.053 7.594 7.972 14,348,179 +0.56(+7.61%)
Jun 02, 2020 7.465 7.585 7.344 7.408 12,550,031 +0.08(+1.10%)
Jun 01, 2020 7.183 7.416 7.094 7.328 9,213,876 +0.17(+2.36%)
May 29, 2020 7.175 7.340 7.070 7.159 19,552,492 -0.17(-2.31%)
May 28, 2020 7.738 7.811 7.288 7.328 20,275,978 -0.34(-4.41%)
May 27, 2020 7.634 7.827 7.376 7.666 13,896,778 +0.43(+5.90%)
May 26, 2020 6.837 7.344 6.829 7.239 12,335,195 +0.72(+11.06%)
May 22, 2020 6.627 6.659 6.410 6.519 6,095,601 -0.17(-2.47%)
May 21, 2020 6.547 6.748 6.539 6.684 9,430,782 +0.07(+1.10%)
May 20, 2020 6.490 6.643 6.490 6.611 10,847,819 +0.27(+4.19%)
May 19, 2020 6.563 6.619 6.329 6.345 10,270,892 -0.31(-4.60%)
May 18, 2020 6.394 6.700 6.345 6.651 11,958,220 +0.61(+10.06%)
May 15, 2020 6.136 6.221 6.003 6.043 10,519,801 -0.17(-2.66%)
May 14, 2020 5.790 6.265 5.629 6.208 16,259,926 +0.26(+4.33%)
May 13, 2020 6.289 6.289 5.870 5.951 14,929,249 -0.38(-5.98%)
May 12, 2020 6.676 6.748 6.305 6.329 12,328,001 -0.30(-4.50%)
May 11, 2020 6.853 6.925 6.587 6.627 9,518,541 -0.34(-4.86%)
May 08, 2020 6.853 7.002 6.788 6.965 8,077,835 +0.32(+4.85%)
May 07, 2020 6.708 6.965 6.587 6.643 15,365,725 +0.02(+0.24%)
May 06, 2020 6.724 6.804 6.442 6.627 13,656,707 -0.04(-0.60%)
May 05, 2020 6.901 7.094 6.659 6.667 9,348,891 -0.12(-1.78%)
May 04, 2020 6.716 6.829 6.627 6.788 11,495,977 -0.11(-1.63%)
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.