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

Huntington Bancshares (NQ: HBAN )

12.58 -0.82 (-6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2017 10.38 10.40 10.24 10.35 13,283,926 -0.05(-0.49%)
Feb 27, 2017 10.36 10.42 10.32 10.40 6,616,632 +0.02(+0.21%)
Feb 24, 2017 10.25 10.38 10.21 10.38 11,940,413 +0.00(+0.00%)
Feb 23, 2017 10.41 10.43 10.28 10.38 8,215,192 -0.01(-0.07%)
Feb 22, 2017 10.31 10.44 10.31 10.39 7,633,173 +0.00(+0.00%)
Feb 21, 2017 10.40 10.50 10.31 10.39 10,817,540 +0.04(+0.43%)
Feb 17, 2017 10.34 10.34 10.34 0 -0.03(-0.28%)
Feb 16, 2017 10.37 10.42 10.26 10.37 8,676,994 -0.04(-0.35%)
Feb 15, 2017 10.43 10.45 10.32 10.41 11,657,986 +0.07(+0.71%)
Feb 14, 2017 10.12 10.35 10.05 10.34 13,805,768 +0.23(+2.24%)
Feb 13, 2017 10.04 10.20 10.03 10.11 16,362,672 +0.14(+1.39%)
Feb 10, 2017 9.947 9.999 9.882 9.969 9,375,556 +0.05(+0.52%)
Feb 09, 2017 9.860 9.962 9.786 9.918 10,697,368 +0.11(+1.12%)
Feb 08, 2017 9.801 9.816 9.662 9.808 13,990,828 -0.06(-0.59%)
Feb 07, 2017 9.933 9.947 9.816 9.867 17,914,690 -0.04(-0.37%)
Feb 06, 2017 9.860 9.969 9.808 9.904 9,974,137 -0.06(-0.59%)
Feb 03, 2017 9.816 10.01 9.750 9.962 22,630,222 +0.27(+2.79%)
Feb 02, 2017 9.794 9.834 9.633 9.691 16,680,306 -0.19(-1.93%)
Feb 01, 2017 10.03 10.17 9.845 9.882 13,306,692 -0.02(-0.22%)
Jan 31, 2017 9.896 10.01 9.794 9.904 16,366,719 -0.07(-0.66%)
Jan 30, 2017 10.02 10.03 9.812 9.969 11,683,414 -0.12(-1.16%)
Jan 27, 2017 10.23 10.25 10.02 10.09 13,886,421 -0.17(-1.64%)
Jan 26, 2017 10.33 10.37 10.22 10.25 22,986,920 -0.01(-0.07%)
Jan 25, 2017 9.955 10.28 9.845 10.26 24,954,298 +0.56(+5.81%)
Jan 24, 2017 9.596 9.735 9.552 9.699 19,392,914 +0.14(+1.45%)
Jan 23, 2017 9.574 9.647 9.483 9.560 13,795,841 -0.04(-0.46%)
Jan 20, 2017 9.567 9.691 9.523 9.603 10,680,866 +0.08(+0.85%)
Jan 19, 2017 9.669 9.728 9.479 9.523 13,859,211 -0.10(-1.06%)
Jan 18, 2017 9.523 9.633 9.413 9.625 16,749,357 +0.15(+1.54%)
Jan 17, 2017 9.764 9.779 9.464 9.479 17,161,740 -0.38(-3.86%)
Jan 13, 2017 9.860 9.860 9.860 0 +0.11(+1.13%)
Jan 12, 2017 9.743 9.838 9.618 9.750 11,681,366 -0.09(-0.89%)
Jan 11, 2017 9.757 9.911 9.695 9.838 15,380,386 +0.08(+0.83%)
Jan 10, 2017 9.772 9.852 9.728 9.757 17,906,962 +0.01(+0.08%)
Jan 09, 2017 9.669 9.794 9.603 9.750 25,680,510 +0.02(+0.23%)
Jan 06, 2017 9.779 9.867 9.677 9.728 16,445,091 +0.02(+0.23%)
Jan 05, 2017 9.838 9.940 9.633 9.706 16,989,874 -0.16(-1.63%)
Jan 04, 2017 9.750 9.918 9.750 9.867 16,396,676 +0.12(+1.20%)
Jan 03, 2017 9.852 9.900 9.673 9.750 14,927,043 +0.07(+0.76%)
Dec 30, 2016 9.677 9.677 9.677 0 +0.10(+1.07%)
Dec 29, 2016 9.728 9.735 9.530 9.574 11,377,785 -0.12(-1.28%)
Dec 28, 2016 9.926 9.926 9.669 9.699 8,941,811 -0.14(-1.41%)
Dec 27, 2016 9.911 9.911 9.779 9.838 7,170,926 +0.01(+0.15%)
Dec 23, 2016 9.823 9.823 9.823 0 +0.07(+0.68%)
Dec 22, 2016 9.779 9.830 9.713 9.757 17,162,014 +0.00(+0.00%)
Dec 21, 2016 9.757 9.794 9.662 9.757 9,185,905 -0.02(-0.22%)
Dec 20, 2016 9.706 9.786 9.684 9.779 22,990,104 +0.20(+2.06%)
Dec 19, 2016 9.538 9.611 9.468 9.582 17,287,000 +0.05(+0.54%)
Dec 16, 2016 9.691 9.786 9.523 9.530 35,817,896 -0.18(-1.81%)
Dec 15, 2016 9.611 9.764 9.517 9.706 29,191,512 +0.17(+1.83%)
Dec 14, 2016 9.531 9.779 9.379 9.531 24,894,696 -0.11(-1.13%)
Dec 13, 2016 9.750 9.779 9.564 9.640 19,009,540 -0.04(-0.38%)
Dec 12, 2016 9.801 9.910 9.640 9.677 21,874,798 -0.15(-1.55%)
Dec 09, 2016 9.793 9.844 9.655 9.830 23,531,970 +0.04(+0.37%)
Dec 08, 2016 9.735 9.921 9.648 9.793 32,745,494 +0.18(+1.89%)
Dec 07, 2016 9.582 9.633 9.531 9.611 25,646,960 -0.01(-0.08%)
Dec 06, 2016 9.517 9.648 9.379 9.619 21,673,012 +0.14(+1.46%)
Dec 05, 2016 9.488 9.582 9.422 9.480 20,150,674 +0.07(+0.70%)
Dec 02, 2016 9.466 9.539 9.313 9.415 33,061,620 -0.07(-0.69%)
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.