Skip to main content

Huntington Bancshares (NQ: HBAN )

13.80 +0.13 (+0.95%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.214 7.264 7.149 7.214 23,391,092 -0.04(-0.59%)
Apr 28, 2016 7.321 7.371 7.228 7.257 10,816,338 -0.11(-1.46%)
Apr 27, 2016 7.328 7.414 7.292 7.364 11,188,476 +0.01(+0.10%)
Apr 26, 2016 7.321 7.407 7.242 7.357 12,652,640 +0.07(+0.98%)
Apr 25, 2016 7.328 7.339 7.192 7.285 15,251,165 -0.06(-0.88%)
Apr 22, 2016 7.350 7.407 7.285 7.350 17,786,306 +0.02(+0.29%)
Apr 21, 2016 7.321 7.429 7.278 7.328 10,966,932 -0.04(-0.58%)
Apr 20, 2016 7.228 7.421 7.178 7.371 23,180,752 +0.12(+1.68%)
Apr 19, 2016 7.156 7.271 7.142 7.249 15,310,911 +0.11(+1.51%)
Apr 18, 2016 7.070 7.199 7.049 7.142 11,530,236 +0.02(+0.30%)
Apr 15, 2016 7.178 7.192 7.070 7.120 12,454,210 -0.04(-0.60%)
Apr 14, 2016 7.084 7.249 7.077 7.163 15,712,224 +0.06(+0.91%)
Apr 13, 2016 6.934 7.127 6.898 7.099 17,111,864 +0.24(+3.45%)
Apr 12, 2016 6.755 6.884 6.719 6.862 15,030,071 +0.14(+2.03%)
Apr 11, 2016 6.697 6.826 6.697 6.726 16,347,683 +0.04(+0.54%)
Apr 08, 2016 6.719 6.812 6.654 6.690 11,323,083 +0.02(+0.32%)
Apr 07, 2016 6.798 6.833 6.611 6.669 21,706,194 -0.17(-2.52%)
Apr 06, 2016 6.819 6.849 6.697 6.841 18,627,182 +0.09(+1.38%)
Apr 05, 2016 6.726 6.841 6.704 6.747 20,588,166 -0.07(-1.05%)
Apr 04, 2016 6.884 6.891 6.783 6.819 15,392,226 -0.04(-0.52%)
Apr 01, 2016 6.819 6.855 6.726 6.855 15,837,612 +0.01(+0.21%)
Mar 31, 2016 6.855 6.912 6.769 6.841 17,213,638 -0.04(-0.52%)
Mar 30, 2016 6.869 6.955 6.812 6.877 13,923,819 +0.04(+0.63%)
Mar 29, 2016 6.798 6.841 6.701 6.833 17,678,384 +0.00(+0.00%)
Mar 28, 2016 6.884 6.927 6.798 6.833 12,723,422 -0.04(-0.63%)
Mar 24, 2016 6.833 6.877 6.877 6.877 10,211,698 -0.03(-0.42%)
Mar 23, 2016 6.941 6.970 6.884 6.905 13,867,692 -0.05(-0.72%)
Mar 22, 2016 6.891 7.031 6.848 6.955 13,808,480 +0.01(+0.10%)
Mar 21, 2016 6.920 7.020 6.884 6.948 15,127,885 +0.01(+0.21%)
Mar 18, 2016 6.884 7.041 6.826 6.934 20,642,926 +0.09(+1.26%)
Mar 17, 2016 6.790 6.877 6.676 6.848 17,839,300 +0.05(+0.74%)
Mar 16, 2016 6.877 6.977 6.744 6.798 14,959,039 -0.08(-1.15%)
Mar 15, 2016 6.834 6.912 6.823 6.877 11,426,611 -0.06(-0.82%)
Mar 14, 2016 6.983 7.019 6.877 6.933 12,428,469 -0.06(-0.81%)
Mar 11, 2016 6.862 6.998 6.820 6.990 19,633,118 +0.20(+2.94%)
Mar 10, 2016 6.727 6.848 6.620 6.791 19,747,792 +0.14(+2.14%)
Mar 09, 2016 6.720 6.741 6.617 6.649 17,872,432 -0.01(-0.11%)
Mar 08, 2016 6.727 6.805 6.613 6.656 15,310,348 -0.16(-2.40%)
Mar 07, 2016 6.812 6.912 6.798 6.820 12,779,623 -0.06(-0.93%)
Mar 04, 2016 6.855 6.948 6.820 6.884 18,343,388 +0.05(+0.73%)
Mar 03, 2016 6.642 6.855 6.613 6.834 25,348,520 +0.22(+3.34%)
Mar 02, 2016 6.521 6.642 6.521 6.613 22,178,900 +0.08(+1.20%)
Mar 01, 2016 6.300 6.549 6.264 6.535 20,178,508 +0.31(+4.91%)
Feb 29, 2016 6.314 6.350 6.186 6.229 19,901,556 -0.14(-2.23%)
Feb 26, 2016 6.200 6.400 6.200 6.371 20,570,790 +0.22(+3.59%)
Feb 25, 2016 6.115 6.179 6.072 6.150 19,395,336 +0.07(+1.17%)
Feb 24, 2016 6.015 6.129 5.965 6.079 29,406,040 -0.05(-0.81%)
Feb 23, 2016 6.314 6.328 6.086 6.129 11,501,410 -0.16(-2.60%)
Feb 22, 2016 6.236 6.307 6.207 6.293 14,457,934 +0.12(+1.96%)
Feb 19, 2016 6.037 6.179 5.987 6.172 20,098,766 +0.11(+1.76%)
Feb 18, 2016 6.250 6.279 5.987 6.065 33,278,066 -0.18(-2.85%)
Feb 17, 2016 6.328 6.400 6.207 6.243 17,873,842 +0.02(+0.34%)
Feb 16, 2016 6.122 6.321 6.045 6.222 22,058,764 +0.21(+3.55%)
Feb 12, 2016 5.809 6.008 6.008 6.008 18,727,014 +0.31(+5.43%)
Feb 11, 2016 5.823 5.823 5.656 5.698 26,350,762 -0.26(-4.36%)
Feb 10, 2016 6.065 6.122 5.930 5.958 17,703,846 -0.06(-0.95%)
Feb 09, 2016 5.901 6.086 5.887 6.015 23,105,192 +0.03(+0.48%)
Feb 08, 2016 6.051 6.065 5.873 5.987 18,871,482 -0.12(-1.98%)
Feb 05, 2016 6.186 6.264 6.072 6.108 22,456,228 -0.06(-1.04%)
Feb 04, 2016 6.037 6.257 6.037 6.172 28,143,020 +0.11(+1.76%)
Feb 03, 2016 6.022 6.101 5.787 6.065 30,910,584 +0.08(+1.31%)
Feb 02, 2016 6.079 6.079 5.944 5.987 30,508,314 -0.16(-2.66%)
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.