Huntington Bancshares (NQ: HBAN )

14.29 +0.11 (+0.74%)
Streaming Delayed Price Updated: 2:52 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.82 14.00 13.56 13.82 14,348,500 +0.17(+1.25%)
Jun 27, 2019 13.52 13.76 13.48 13.65 10,397,796 +0.20(+1.49%)
Jun 26, 2019 13.51 13.69 13.41 13.45 14,239,987 +0.04(+0.30%)
Jun 25, 2019 13.38 13.47 13.12 13.41 12,249,402 +0.02(+0.15%)
Jun 24, 2019 13.30 13.52 13.19 13.39 9,434,326 +0.06(+0.45%)
Jun 21, 2019 13.22 13.47 13.21 13.33 12,814,400 +0.07(+0.53%)
Jun 20, 2019 13.29 13.35 12.91 13.26 10,208,042 +0.04(+0.30%)
Jun 19, 2019 13.44 13.68 13.19 13.22 10,491,084 -0.15(-1.12%)
Jun 18, 2019 13.14 13.43 13.08 13.37 9,425,455 +0.24(+1.83%)
Jun 17, 2019 13.39 13.47 13.10 13.13 7,905,398 -0.23(-1.72%)
Jun 14, 2019 13.31 13.41 13.10 13.36 6,982,800 -0.07(-0.52%)
Jun 13, 2019 13.47 13.59 13.36 13.43 6,424,370 +0.02(+0.15%)
Jun 12, 2019 13.55 13.64 13.38 13.41 5,526,963 -0.13(-0.96%)
Jun 11, 2019 13.57 13.77 13.47 13.54 7,662,304 +0.11(+0.82%)
Jun 10, 2019 13.41 13.63 13.37 13.43 8,007,376 +0.17(+1.28%)
Jun 07, 2019 13.36 13.42 13.24 13.26 8,156,600 -0.11(-0.82%)
Jun 06, 2019 13.40 13.47 13.24 13.37 7,441,290 -0.04(-0.30%)
Jun 05, 2019 13.37 13.47 13.16 13.41 8,449,528 +0.04(+0.30%)
Jun 04, 2019 13.01 13.41 12.99 13.37 8,095,166 +0.54(+4.21%)
Jun 03, 2019 12.60 12.91 12.58 12.83 8,563,898 +0.18(+1.42%)
May 31, 2019 12.81 12.82 12.63 12.65 8,581,300 -0.29(-2.24%)
May 30, 2019 13.11 13.28 12.85 12.94 13,693,491 -0.17(-1.30%)
May 29, 2019 12.94 13.15 12.86 13.11 15,448,870 +0.03(+0.23%)
May 28, 2019 13.16 13.28 13.06 13.08 14,139,406 -0.13(-0.98%)
May 24, 2019 13.13 13.25 13.10 13.21 7,099,100 +0.15(+1.15%)
May 23, 2019 13.20 13.22 12.96 13.06 9,244,499 -0.27(-2.03%)
May 22, 2019 13.37 13.41 13.26 13.33 8,565,209 -0.12(-0.89%)
May 21, 2019 13.41 13.52 13.36 13.45 9,028,495 +0.14(+1.05%)
May 20, 2019 13.15 13.41 13.15 13.31 10,814,123 +0.09(+0.68%)
May 17, 2019 13.04 13.41 13.03 13.22 14,109,400 +0.05(+0.38%)
May 16, 2019 13.07 13.23 13.02 13.17 8,697,984 +0.20(+1.54%)
May 15, 2019 13.08 13.12 12.85 12.97 13,571,908 -0.29(-2.19%)
May 14, 2019 13.08 13.35 13.06 13.26 8,338,098 +0.20(+1.53%)
May 13, 2019 13.41 13.47 13.02 13.06 11,687,688 -0.60(-4.39%)
May 10, 2019 13.53 13.69 13.40 13.66 7,429,900 +0.08(+0.59%)
May 09, 2019 13.40 13.65 13.28 13.58 8,824,080 +0.04(+0.30%)
May 08, 2019 13.63 13.72 13.51 13.54 8,576,186 -0.11(-0.81%)
May 07, 2019 13.78 13.85 13.56 13.65 11,266,511 -0.31(-2.22%)
May 06, 2019 13.87 14.06 13.80 13.96 5,941,864 -0.13(-0.92%)
May 03, 2019 13.96 14.11 13.94 14.09 8,329,800 +0.15(+1.08%)
May 02, 2019 13.79 13.98 13.77 13.94 8,125,677 +0.17(+1.23%)
May 01, 2019 13.88 14.03 13.59 13.77 12,682,611 -0.15(-1.08%)
Apr 30, 2019 13.99 14.02 13.80 13.92 11,065,247 -0.01(-0.07%)
Apr 29, 2019 13.77 14.06 13.72 13.93 12,201,542 +0.19(+1.38%)
Apr 26, 2019 13.68 13.87 13.59 13.74 11,406,200 +0.06(+0.44%)
Apr 25, 2019 13.54 13.96 13.21 13.68 17,189,060 -0.06(-0.44%)
Apr 24, 2019 13.75 13.78 13.53 13.74 8,957,644 -0.05(-0.36%)
Apr 23, 2019 13.67 13.81 13.49 13.79 9,995,681 +0.15(+1.10%)
Apr 22, 2019 13.62 13.71 13.52 13.64 7,472,352 +0.03(+0.22%)
Apr 18, 2019 13.82 13.82 13.60 13.61 13,804,800 -0.22(-1.59%)
Apr 17, 2019 13.70 13.83 13.57 13.83 9,471,684 +0.17(+1.24%)
Apr 16, 2019 13.49 13.72 13.29 13.66 15,827,498 +0.20(+1.49%)
Apr 15, 2019 13.70 13.72 13.44 13.46 8,636,745 -0.23(-1.68%)
Apr 12, 2019 13.54 13.81 13.46 13.69 14,201,700 +0.34(+2.55%)
Apr 11, 2019 13.40 13.50 13.27 13.35 8,451,221 +0.05(+0.38%)
Apr 10, 2019 13.23 13.31 13.00 13.30 11,536,295 +0.13(+0.99%)
Apr 09, 2019 13.33 13.36 13.12 13.17 12,937,614 -0.23(-1.72%)
Apr 08, 2019 13.30 13.40 13.27 13.40 11,993,492 +0.09(+0.68%)
Apr 05, 2019 13.34 13.39 13.22 13.31 12,583,900 -0.01(-0.08%)
Apr 04, 2019 13.16 13.39 13.12 13.32 13,264,577 +0.11(+0.83%)
Apr 03, 2019 13.33 13.48 13.16 13.21 11,723,302 +0.03(+0.23%)
Apr 02, 2019 13.10 13.33 13.05 13.18 9,446,270 +0.04(+0.30%)
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.