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
)
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 (%)
Jul 31, 2015
8.288
8.288
8.196
8.210
12,630,924
-0.07(-0.85%)
Jul 30, 2015
8.217
8.281
8.196
8.281
11,696,124
+0.03(+0.34%)
Jul 29, 2015
8.232
8.281
8.182
8.253
14,023,691
+0.03(+0.34%)
Jul 28, 2015
8.232
8.253
8.154
8.224
10,328,858
+0.06(+0.78%)
Jul 27, 2015
8.232
8.253
8.147
8.161
10,214,639
-0.11(-1.36%)
Jul 24, 2015
8.295
8.330
8.224
8.274
13,012,639
+0.02(+0.26%)
Jul 23, 2015
8.288
8.372
8.196
8.253
18,281,894
+0.09(+1.12%)
Jul 22, 2015
8.168
8.224
8.129
8.161
18,807,988
+0.01(+0.17%)
Jul 21, 2015
8.210
8.246
8.119
8.147
11,196,019
-0.03(-0.34%)
Jul 20, 2015
8.126
8.196
8.112
8.175
11,574,418
+0.06(+0.69%)
Jul 17, 2015
8.119
8.126
8.027
8.119
9,880,995
-0.03(-0.35%)
Jul 16, 2015
8.154
8.196
8.126
8.147
8,442,378
+0.04(+0.43%)
Jul 15, 2015
8.091
8.165
8.035
8.112
12,758,601
+0.06(+0.79%)
Jul 14, 2015
7.971
8.063
7.922
8.049
9,162,058
+0.06(+0.70%)
Jul 13, 2015
7.957
7.999
7.922
7.992
8,214,541
+0.11(+1.34%)
Jul 10, 2015
7.901
7.936
7.823
7.887
9,594,758
+0.06(+0.81%)
Jul 09, 2015
7.873
7.894
7.784
7.823
11,046,228
+0.05(+0.63%)
Jul 08, 2015
7.767
7.852
7.746
7.774
13,605,772
-0.12(-1.52%)
Jul 07, 2015
7.957
7.985
7.795
7.894
12,324,590
-0.08(-1.06%)
Jul 06, 2015
7.887
8.013
7.838
7.978
10,072,450
-0.01(-0.09%)
Jul 02, 2015
8.070
7.985
7.985
7.985
9,218,282
-0.08(-1.05%)
Jul 01, 2015
8.049
8.077
8.003
8.070
11,924,433
+0.11(+1.41%)
Jun 30, 2015
7.964
8.027
7.880
7.957
14,488,842
+0.08(+0.98%)
Jun 29, 2015
7.943
8.027
7.866
7.880
11,940,056
-0.18(-2.27%)
Jun 26, 2015
8.084
8.101
8.042
8.063
15,870,075
+0.02(+0.26%)
Jun 25, 2015
8.182
8.217
8.035
8.042
19,737,500
-0.11(-1.30%)
Jun 24, 2015
8.210
8.246
8.126
8.147
8,339,511
-0.07(-0.86%)
Jun 23, 2015
8.161
8.239
8.158
8.217
7,645,484
+0.08(+0.95%)
Jun 22, 2015
8.056
8.147
8.042
8.140
12,175,722
+0.15(+1.85%)
Jun 19, 2015
8.070
8.105
7.992
7.992
16,161,548
-0.11(-1.30%)
Jun 18, 2015
7.985
8.119
7.964
8.098
19,443,166
+0.11(+1.32%)
Jun 17, 2015
8.112
8.119
7.992
7.992
10,941,712
-0.09(-1.13%)
Jun 16, 2015
7.999
8.091
7.992
8.084
7,717,982
+0.06(+0.70%)
Jun 15, 2015
8.013
8.091
7.964
8.027
10,811,624
-0.04(-0.44%)
Jun 12, 2015
8.035
8.077
8.014
8.063
10,749,385
+0.03(+0.35%)
Jun 11, 2015
8.007
8.073
7.979
8.035
9,387,485
+0.03(+0.35%)
Jun 10, 2015
8.000
8.084
7.986
8.007
17,271,428
+0.03(+0.44%)
Jun 09, 2015
7.902
8.014
7.867
7.972
16,828,988
+0.09(+1.11%)
Jun 08, 2015
7.923
7.979
7.881
7.884
19,529,158
-0.05(-0.66%)
Jun 05, 2015
7.888
7.937
7.825
7.937
13,323,014
+0.13(+1.61%)
Jun 04, 2015
7.867
7.898
7.797
7.811
12,782,097
-0.08(-0.98%)
Jun 03, 2015
7.825
7.888
7.804
7.888
13,723,479
+0.07(+0.90%)
Jun 02, 2015
7.727
7.839
7.713
7.818
10,639,089
+0.09(+1.18%)
Jun 01, 2015
7.804
7.835
7.657
7.727
17,186,868
-0.06(-0.81%)
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%)
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
.