| Huntington Bancshares, Inc. | (NQ: HBAN) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2013 | 7.560 | 7.680 | 7.500 | 7.560 | 0 | +0.03(+0.40%) |
| Jun 14, 2013 | 7.720 | 7.740 | 7.530 | 7.530 | 0 | -0.20(-2.59%) |
| Jun 13, 2013 | 7.540 | 7.750 | 7.520 | 7.730 | 11,088,068 | +0.14(+1.84%) |
| Jun 12, 2013 | 7.730 | 7.770 | 7.590 | 7.590 | 12,027,553 | -0.09(-1.17%) |
| Jun 11, 2013 | 7.720 | 7.770 | 7.660 | 7.680 | 6,278,731 | -0.13(-1.66%) |
| Jun 10, 2013 | 7.700 | 7.820 | 7.690 | 7.810 | 0 | +0.13(+1.69%) |
| Jun 07, 2013 | 7.610 | 7.690 | 7.555 | 7.680 | 0 | +0.13(+1.72%) |
| Jun 06, 2013 | 7.480 | 7.580 | 7.440 | 7.550 | 0 | +0.04(+0.53%) |
| Jun 05, 2013 | 7.580 | 7.665 | 7.470 | 7.510 | 11,802,826 | -0.11(-1.44%) |
| Jun 04, 2013 | 7.740 | 7.778 | 7.600 | 7.620 | 0 | -0.10(-1.30%) |
| Jun 03, 2013 | 7.750 | 7.790 | 7.610 | 7.720 | 9,069,385 | -0.03(-0.39%) |
| May 31, 2013 | 7.880 | 7.910 | 7.750 | 7.750 | 9,133,874 | -0.14(-1.77%) |
| May 30, 2013 | 7.700 | 7.950 | 7.700 | 7.890 | 0 | +0.18(+2.33%) |
| May 29, 2013 | 7.530 | 7.740 | 7.530 | 7.710 | 11,202,132 | +0.09(+1.18%) |
| May 28, 2013 | 7.620 | 7.680 | 7.600 | 7.620 | 10,122,363 | +0.08(+1.06%) |
| May 24, 2013 | 7.440 | 7.550 | 7.440 | 7.540 | 0 | +0.02(+0.27%) |
| May 23, 2013 | 7.500 | 7.550 | 7.430 | 7.520 | 0 | -0.04(-0.53%) |
| May 22, 2013 | 7.690 | 7.810 | 7.520 | 7.560 | 12,329,807 | -0.13(-1.69%) |
| May 21, 2013 | 7.700 | 7.750 | 7.650 | 7.690 | 0 | -0.04(-0.52%) |
| May 20, 2013 | 7.700 | 7.780 | 7.690 | 7.730 | 0 | -0.01(-0.13%) |
| May 17, 2013 | 7.680 | 7.750 | 7.650 | 7.740 | 0 | +0.15(+1.98%) |
| May 16, 2013 | 7.680 | 7.690 | 7.570 | 7.590 | 12,217,426 | -0.11(-1.43%) |
| May 15, 2013 | 7.680 | 7.810 | 7.660 | 7.700 | 0 | +0.21(+2.80%) |
| May 13, 2013 | 7.490 | 7.520 | 7.430 | 7.490 | 6,253,952 | +0.00(+0.00%) |
| May 10, 2013 | 7.490 | 7.500 | 7.430 | 7.490 | 0 | +0.06(+0.81%) |
| May 09, 2013 | 7.480 | 7.500 | 7.420 | 7.430 | 0 | -0.03(-0.40%) |
| May 08, 2013 | 7.450 | 7.480 | 7.380 | 7.460 | 0 | +0.00(+0.00%) |
| May 07, 2013 | 7.340 | 7.470 | 7.320 | 7.460 | 9,494,430 | +0.13(+1.77%) |
| May 06, 2013 | 7.290 | 7.350 | 7.260 | 7.330 | 7,332,335 | +0.06(+0.83%) |
| May 03, 2013 | 7.200 | 7.270 | 7.120 | 7.270 | 0 | +0.15(+2.11%) |
| May 02, 2013 | 7.070 | 7.170 | 7.050 | 7.120 | 0 | +0.06(+0.85%) |
| May 01, 2013 | 7.150 | 7.190 | 7.060 | 7.060 | 0 | -0.11(-1.53%) |
| Apr 30, 2013 | 7.140 | 7.180 | 7.100 | 7.170 | 0 | +0.04(+0.56%) |
| Apr 29, 2013 | 7.150 | 7.160 | 7.110 | 7.130 | 4,769,646 | +0.02(+0.28%) |
| Apr 26, 2013 | 7.120 | 7.120 | 7.070 | 7.110 | 5,792,688 | +0.00(+0.00%) |
| Apr 25, 2013 | 7.140 | 7.190 | 7.100 | 7.110 | 7,701,960 | +0.02(+0.21%) |
| Apr 24, 2013 | 7.070 | 7.100 | 7.020 | 7.095 | 0 | +0.04(+0.50%) |
| Apr 23, 2013 | 7.010 | 7.075 | 6.970 | 7.060 | 13,094,376 | +0.08(+1.22%) |
| Apr 22, 2013 | 7.000 | 7.030 | 6.930 | 6.975 | 7,030,608 | -0.03(-0.36%) |
| Apr 19, 2013 | 6.910 | 7.020 | 6.840 | 7.000 | 10,057,540 | +0.14(+2.04%) |
| Apr 18, 2013 | 6.950 | 6.990 | 6.820 | 6.860 | 15,941,148 | -0.14(-2.07%) |
| Apr 17, 2013 | 7.140 | 7.190 | 6.930 | 7.005 | 18,631,199 | -0.21(-2.98%) |
| Apr 16, 2013 | 7.260 | 7.270 | 7.150 | 7.220 | 13,484,123 | +0.07(+0.98%) |
| Apr 15, 2013 | 7.330 | 7.380 | 7.150 | 7.150 | 11,351,923 | -0.24(-3.25%) |
| Apr 12, 2013 | 7.430 | 7.470 | 7.350 | 7.390 | 8,139,050 | -0.08(-1.07%) |
| Apr 11, 2013 | 7.460 | 7.510 | 7.410 | 7.470 | 12,434,262 | +0.02(+0.27%) |
| Apr 10, 2013 | 7.430 | 7.500 | 7.430 | 7.450 | 8,118,850 | +0.06(+0.81%) |
| Apr 09, 2013 | 7.380 | 7.430 | 7.330 | 7.390 | 6,410,216 | +0.04(+0.54%) |
| Apr 08, 2013 | 7.230 | 7.380 | 7.175 | 7.350 | 8,691,723 | +0.14(+1.94%) |
| Apr 05, 2013 | 7.140 | 7.235 | 7.100 | 7.210 | 10,485,387 | -0.04(-0.55%) |
| Apr 04, 2013 | 7.190 | 7.260 | 7.150 | 7.250 | 6,661,575 | +0.06(+0.83%) |
| Apr 03, 2013 | 7.270 | 7.320 | 7.140 | 7.190 | 8,478,473 | -0.08(-1.10%) |
| Apr 02, 2013 | 7.330 | 7.360 | 7.260 | 7.270 | 6,672,271 | -0.06(-0.82%) |
