Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Bancshares
(NQ:
HBAN
)
14.21
+0.04 (+0.28%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 28, 2017
9.578
9.644
9.460
9.468
16,368,068
-0.10(-1.00%)
Apr 27, 2017
9.681
9.681
9.504
9.563
8,868,278
-0.10(-0.99%)
Apr 26, 2017
9.571
9.733
9.563
9.659
10,463,502
+0.06(+0.61%)
Apr 25, 2017
9.703
9.585
9.600
13,471,494
+0.04(+0.38%)
Apr 24, 2017
9.512
9.600
9.468
9.563
16,084,345
+0.29(+3.10%)
Apr 21, 2017
9.379
9.431
9.247
9.276
12,155,372
-0.09(-0.94%)
Apr 20, 2017
9.306
9.431
9.217
9.364
27,620,712
+0.10(+1.03%)
Apr 19, 2017
9.239
9.409
9.217
9.269
29,843,530
-0.15(-1.64%)
Apr 18, 2017
9.431
9.512
9.320
9.423
19,649,642
-0.08(-0.85%)
Apr 17, 2017
9.291
9.519
9.247
9.504
12,382,875
+0.24(+2.54%)
Apr 13, 2017
9.416
9.497
9.269
9.269
13,157,022
-0.20(-2.10%)
Apr 12, 2017
9.571
9.394
9.468
20,595,770
-0.10(-1.08%)
Apr 11, 2017
9.504
9.571
9.379
9.571
11,204,127
+0.00(+0.00%)
Apr 10, 2017
9.629
9.733
9.519
9.571
8,599,726
-0.09(-0.91%)
Apr 07, 2017
9.644
9.740
9.571
9.659
10,788,583
-0.06(-0.61%)
Apr 06, 2017
9.600
9.769
9.519
9.718
10,438,302
+0.10(+0.99%)
Apr 05, 2017
9.895
9.953
9.615
9.622
10,956,460
-0.18(-1.80%)
Apr 04, 2017
9.769
9.839
9.718
9.799
10,745,555
-0.03(-0.30%)
Apr 03, 2017
9.953
9.953
9.674
9.828
21,230,600
-0.03(-0.30%)
Mar 31, 2017
9.946
10.00
9.836
9.858
14,697,400
-0.15(-1.47%)
Mar 30, 2017
9.718
10.03
9.696
10.00
13,207,115
+0.27(+2.80%)
Mar 29, 2017
9.733
9.810
9.666
9.733
17,718,052
+0.00(+0.00%)
Mar 28, 2017
9.534
9.789
9.534
9.733
14,443,353
+0.15(+1.54%)
Mar 27, 2017
9.350
9.585
9.247
9.585
22,478,588
-0.07(-0.69%)
Mar 24, 2017
9.666
9.696
9.556
9.652
17,935,044
+0.07(+0.69%)
Mar 23, 2017
9.379
9.688
9.372
9.585
32,845,862
+0.18(+1.88%)
Mar 22, 2017
9.276
9.563
9.107
9.409
25,617,356
+0.06(+0.63%)
Mar 21, 2017
9.953
10.04
9.328
9.350
29,148,930
-0.60(-6.07%)
Mar 20, 2017
10.09
10.12
9.939
9.953
12,644,410
-0.15(-1.53%)
Mar 17, 2017
10.25
10.28
10.04
10.11
35,409,132
-0.14(-1.37%)
Mar 16, 2017
10.30
10.31
10.18
10.25
13,671,195
+0.05(+0.51%)
Mar 15, 2017
10.35
10.39
10.13
10.20
17,891,862
-0.11(-1.07%)
Mar 14, 2017
10.35
10.35
10.17
10.31
10,388,193
-0.10(-0.91%)
Mar 13, 2017
10.38
10.42
10.31
10.40
8,611,900
+0.01(+0.14%)
Mar 10, 2017
10.50
10.51
10.25
10.39
14,134,104
-0.01(-0.14%)
Mar 09, 2017
10.42
10.49
10.35
10.40
13,468,779
+0.02(+0.21%)
Mar 08, 2017
10.53
10.55
10.34
10.38
12,186,225
-0.04(-0.42%)
Mar 07, 2017
10.66
10.66
10.39
10.42
8,899,125
-0.05(-0.49%)
Mar 06, 2017
10.42
10.53
10.38
10.47
9,552,112
-0.07(-0.63%)
Mar 03, 2017
10.47
10.59
10.45
10.54
8,109,906
+0.08(+0.77%)
Mar 02, 2017
10.79
10.79
10.45
10.46
10,884,648
-0.27(-2.52%)
Mar 01, 2017
10.60
10.79
10.59
10.73
14,197,924
+0.38(+3.68%)
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%)
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
.