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

Huntington Bancshares (NQ: HBAN )

14.17 -0.09 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 29, 2020 7.332 7.500 7.225 7.315 19,133,850 -0.17(-2.31%)
May 28, 2020 7.908 7.982 7.447 7.488 19,841,846 -0.35(-4.41%)
May 27, 2020 7.801 7.998 7.537 7.834 13,599,231 +0.44(+5.90%)
May 26, 2020 6.986 7.505 6.978 7.398 12,071,084 +0.74(+11.06%)
May 22, 2020 6.772 6.805 6.550 6.661 5,965,087 -0.17(-2.47%)
May 21, 2020 6.690 6.896 6.682 6.830 9,228,858 +0.07(+1.10%)
May 20, 2020 6.632 6.789 6.632 6.756 10,615,554 +0.27(+4.19%)
May 19, 2020 6.706 6.764 6.468 6.484 10,050,980 -0.31(-4.60%)
May 18, 2020 6.534 6.846 6.484 6.797 11,702,181 +0.62(+10.06%)
May 15, 2020 6.270 6.357 6.135 6.176 10,294,560 -0.17(-2.66%)
May 14, 2020 5.916 6.402 5.752 6.344 15,911,782 +0.26(+4.33%)
May 13, 2020 6.427 6.427 5.999 6.081 14,609,596 -0.39(-5.98%)
May 12, 2020 6.822 6.896 6.443 6.468 12,064,044 -0.30(-4.50%)
May 11, 2020 7.003 7.077 6.731 6.772 9,314,737 -0.35(-4.86%)
May 08, 2020 7.003 7.155 6.937 7.118 7,904,879 +0.33(+4.85%)
May 07, 2020 6.855 7.118 6.731 6.789 15,036,727 +0.02(+0.24%)
May 06, 2020 6.871 6.953 6.583 6.772 13,364,300 -0.04(-0.60%)
May 05, 2020 7.052 7.250 6.805 6.813 9,148,720 -0.12(-1.78%)
May 04, 2020 6.863 6.978 6.772 6.937 11,249,834 -0.12(-1.63%)
May 01, 2020 7.381 7.447 6.945 7.052 14,851,772 -0.55(-7.25%)
Apr 30, 2020 7.710 7.842 7.496 7.603 17,993,470 -0.33(-4.15%)
Apr 29, 2020 7.809 8.048 7.653 7.932 15,377,171 +0.41(+5.47%)
Apr 28, 2020 7.653 7.850 7.406 7.521 14,450,438 +0.19(+2.58%)
Apr 27, 2020 6.772 7.381 6.739 7.332 17,867,038 +0.62(+9.19%)
Apr 24, 2020 6.665 6.875 6.509 6.715 18,783,006 +0.30(+4.62%)
Apr 23, 2020 6.476 6.855 6.377 6.418 13,601,662 -0.20(-2.99%)
Apr 22, 2020 6.624 6.682 6.460 6.616 20,315,320 +0.20(+3.08%)
Apr 21, 2020 6.410 6.608 6.320 6.418 12,368,539 -0.28(-4.18%)
Apr 20, 2020 6.402 6.838 6.237 6.698 17,288,510 +0.07(+0.99%)
Apr 17, 2020 6.279 6.711 6.194 6.632 19,455,772 +0.72(+12.26%)
Apr 16, 2020 6.336 6.344 5.859 5.908 18,959,002 -0.45(-7.12%)
Apr 15, 2020 6.591 6.591 6.328 6.361 11,838,452 -0.55(-7.98%)
Apr 14, 2020 7.324 7.348 6.706 6.912 15,209,906 -0.26(-3.67%)
Apr 13, 2020 7.480 7.529 7.036 7.175 12,348,647 -0.25(-3.38%)
Apr 09, 2020 7.505 7.875 7.274 7.426 25,099,058 +0.18(+2.44%)
Apr 08, 2020 6.780 7.307 6.780 7.250 18,491,806 +0.56(+8.36%)
Apr 07, 2020 6.591 6.904 6.369 6.690 25,538,612 +0.53(+8.54%)
Apr 06, 2020 6.048 6.229 5.933 6.163 21,309,708 +0.54(+9.66%)
Apr 03, 2020 5.999 6.130 5.612 5.620 16,702,972 -0.44(-7.33%)
Apr 02, 2020 6.032 6.402 5.884 6.065 12,367,878 -0.07(-1.07%)
Apr 01, 2020 6.427 6.427 6.040 6.130 12,432,822 -0.63(-9.26%)
Mar 31, 2020 6.822 7.011 6.567 6.756 18,999,640 -0.14(-2.03%)
Mar 30, 2020 6.772 6.953 6.525 6.896 12,653,047 +0.07(+0.96%)
Mar 27, 2020 6.632 7.093 6.567 6.830 19,324,888 -0.16(-2.35%)
Mar 26, 2020 6.180 7.077 6.122 6.994 18,890,394 +0.71(+11.26%)
Mar 25, 2020 6.237 6.534 5.908 6.287 22,512,676 +0.17(+2.83%)
Mar 24, 2020 6.106 6.311 5.949 6.114 23,436,910 +0.35(+6.14%)
Mar 23, 2020 6.237 6.402 5.637 5.760 15,721,873 -0.51(-8.14%)
Mar 20, 2020 6.418 6.636 5.966 6.270 24,708,962 -0.05(-0.78%)
Mar 19, 2020 6.147 6.385 5.645 6.320 27,530,480 -0.03(-0.52%)
Mar 18, 2020 6.435 6.575 6.048 6.353 20,158,566 -0.53(-7.77%)
Mar 17, 2020 7.085 7.233 6.320 6.887 29,288,430 +0.07(+1.09%)
Mar 16, 2020 6.417 6.910 6.264 6.813 19,413,642 -0.86(-11.26%)
Mar 13, 2020 7.436 7.678 6.886 7.678 19,793,262 +0.91(+13.37%)
Mar 12, 2020 6.781 7.314 6.434 6.773 21,275,614 -0.61(-8.21%)
Mar 11, 2020 7.775 7.808 7.282 7.379 36,242,544 -0.68(-8.43%)
Mar 10, 2020 8.026 8.236 7.476 8.058 24,899,322 +0.42(+5.50%)
Mar 09, 2020 8.527 8.882 7.468 7.638 24,894,704 -1.35(-15.02%)
Mar 06, 2020 8.988 9.384 8.785 8.988 25,804,920 -0.53(-5.60%)
Mar 05, 2020 9.893 9.949 9.359 9.521 20,861,724 -0.70(-6.88%)
Mar 04, 2020 10.26 10.36 10.01 10.22 26,592,188 +0.06(+0.56%)
Mar 03, 2020 10.33 10.80 10.05 10.17 31,202,096 -0.29(-2.78%)
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.