Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Bancshares
(NQ:
HBAN
)
13.92
+0.26 (+1.90%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
7.909
7.916
7.783
7.790
17,523,062
-0.10(-1.33%)
May 28, 2015
7.867
7.923
7.846
7.895
14,018,612
+0.01(+0.09%)
May 27, 2015
7.797
7.909
7.783
7.888
15,704,601
+0.10(+1.26%)
May 26, 2015
7.818
7.856
7.790
7.790
20,136,530
-0.09(-1.15%)
May 22, 2015
7.937
7.881
7.881
7.881
7,092,897
-0.06(-0.71%)
May 21, 2015
7.916
7.986
7.902
7.937
9,484,125
-0.01(-0.09%)
May 20, 2015
8.007
8.014
7.930
7.944
7,777,280
-0.07(-0.87%)
May 19, 2015
7.895
8.042
7.895
8.014
15,077,000
+0.13(+1.69%)
May 18, 2015
7.755
7.909
7.748
7.881
9,758,958
+0.13(+1.62%)
May 15, 2015
7.881
7.888
7.699
7.755
7,720,513
-0.10(-1.34%)
May 14, 2015
7.874
7.874
7.790
7.860
8,589,733
+0.02(+0.27%)
May 13, 2015
7.748
7.867
7.720
7.839
11,879,968
+0.07(+0.90%)
May 12, 2015
7.727
7.790
7.664
7.769
9,616,343
+0.01(+0.09%)
May 11, 2015
7.699
7.804
7.664
7.762
10,359,997
+0.06(+0.82%)
May 08, 2015
7.636
7.699
7.615
7.699
7,092,390
+0.06(+0.82%)
May 07, 2015
7.608
7.664
7.580
7.636
10,577,486
+0.02(+0.28%)
May 06, 2015
7.706
7.727
7.562
7.615
11,491,713
-0.07(-0.91%)
May 05, 2015
7.678
7.744
7.664
7.685
15,499,594
-0.05(-0.63%)
May 04, 2015
7.643
7.741
7.622
7.734
10,807,796
+0.11(+1.47%)
May 01, 2015
7.671
7.678
7.566
7.622
6,683,210
+0.02(+0.28%)
Apr 30, 2015
7.622
7.706
7.587
7.601
16,535,369
-0.02(-0.28%)
Apr 29, 2015
7.496
7.671
7.496
7.622
16,370,311
+0.07(+0.93%)
Apr 28, 2015
7.510
7.587
7.468
7.552
19,026,756
+0.06(+0.75%)
Apr 27, 2015
7.601
7.657
7.482
7.496
17,227,646
-0.06(-0.74%)
Apr 24, 2015
7.566
7.622
7.526
7.552
15,078,687
-0.10(-1.37%)
Apr 23, 2015
7.699
7.706
7.636
7.657
12,369,988
-0.06(-0.82%)
Apr 22, 2015
7.678
7.783
7.622
7.720
24,447,182
-0.10(-1.25%)
Apr 21, 2015
7.839
7.881
7.797
7.818
10,377,706
+0.01(+0.18%)
Apr 20, 2015
7.804
7.839
7.741
7.804
9,753,464
+0.03(+0.36%)
Apr 17, 2015
7.832
7.874
7.741
7.776
10,338,208
-0.11(-1.38%)
Apr 16, 2015
7.881
7.923
7.811
7.884
7,340,214
-0.00(-0.04%)
Apr 15, 2015
7.804
7.923
7.800
7.888
13,837,884
+0.08(+1.08%)
Apr 14, 2015
7.888
7.902
7.776
7.804
15,127,502
-0.09(-1.15%)
Apr 13, 2015
7.734
7.909
7.734
7.895
11,598,308
+0.16(+2.08%)
Apr 10, 2015
7.790
7.804
7.702
7.734
12,277,754
-0.03(-0.36%)
Apr 09, 2015
7.762
7.790
7.685
7.762
14,650,768
+0.02(+0.27%)
Apr 08, 2015
7.797
7.825
7.723
7.741
14,400,232
-0.03(-0.36%)
Apr 07, 2015
7.748
7.825
7.723
7.769
9,791,229
+0.03(+0.36%)
Apr 06, 2015
7.636
7.783
7.587
7.741
9,354,533
+0.01(+0.18%)
Apr 02, 2015
7.699
7.727
7.727
7.727
7,980,474
+0.03(+0.41%)
Apr 01, 2015
7.720
7.737
7.629
7.695
10,465,560
-0.04(-0.50%)
Mar 31, 2015
7.643
7.779
7.622
7.734
12,522,618
+0.03(+0.36%)
Mar 30, 2015
7.643
7.713
7.622
7.706
6,205,092
+0.13(+1.66%)
Mar 27, 2015
7.594
7.615
7.531
7.580
6,409,746
-0.03(-0.46%)
Mar 26, 2015
7.573
7.636
7.475
7.615
12,195,260
+0.04(+0.55%)
Mar 25, 2015
7.720
7.762
7.573
7.573
11,152,149
-0.14(-1.81%)
Mar 24, 2015
7.776
7.776
7.692
7.713
14,829,974
-0.09(-1.17%)
Mar 23, 2015
7.888
7.909
7.804
7.804
7,001,193
-0.08(-1.06%)
Mar 20, 2015
7.839
7.909
7.748
7.888
14,399,888
+0.12(+1.53%)
Mar 19, 2015
7.811
7.853
7.688
7.769
12,050,748
-0.05(-0.58%)
Mar 18, 2015
7.839
7.909
7.734
7.814
12,804,002
-0.04(-0.49%)
Mar 17, 2015
7.783
7.867
7.685
7.853
14,381,539
+0.06(+0.72%)
Mar 16, 2015
7.783
7.818
7.734
7.797
9,298,160
+0.06(+0.72%)
Mar 13, 2015
7.776
7.782
7.668
7.741
14,797,159
-0.06(-0.71%)
Mar 12, 2015
7.636
7.803
7.629
7.796
12,128,158
+0.24(+3.13%)
Mar 11, 2015
7.490
7.560
7.483
7.560
8,661,333
+0.07(+0.93%)
Mar 10, 2015
7.608
7.615
7.483
7.490
18,034,870
-0.23(-2.98%)
Mar 09, 2015
7.678
7.755
7.661
7.720
12,157,808
+0.06(+0.73%)
Mar 06, 2015
7.574
7.782
7.518
7.664
24,448,584
+0.10(+1.29%)
Mar 05, 2015
7.532
7.574
7.441
7.567
11,016,015
+0.03(+0.46%)
Mar 04, 2015
7.560
7.601
7.455
7.532
13,762,059
-0.07(-0.92%)
Mar 03, 2015
7.581
7.643
7.546
7.601
10,271,158
-0.03(-0.36%)
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
.