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 30, 2015
7.609
7.693
7.575
7.589
16,562,008
-0.02(-0.28%)
Apr 29, 2015
7.484
7.658
7.484
7.609
16,396,685
+0.07(+0.93%)
Apr 28, 2015
7.498
7.575
7.456
7.540
19,057,410
+0.06(+0.75%)
Apr 27, 2015
7.589
7.644
7.470
7.484
17,255,400
-0.06(-0.74%)
Apr 24, 2015
7.554
7.609
7.514
7.540
15,102,980
-0.10(-1.37%)
Apr 23, 2015
7.686
7.693
7.623
7.644
12,389,917
-0.06(-0.82%)
Apr 22, 2015
7.665
7.770
7.609
7.707
24,486,568
-0.10(-1.25%)
Apr 21, 2015
7.826
7.868
7.784
7.805
10,394,425
+0.01(+0.18%)
Apr 20, 2015
7.791
7.826
7.728
7.791
9,769,178
+0.03(+0.36%)
Apr 17, 2015
7.819
7.861
7.728
7.763
10,354,863
-0.11(-1.38%)
Apr 16, 2015
7.868
7.910
7.798
7.872
7,352,040
-0.00(-0.04%)
Apr 15, 2015
7.791
7.910
7.788
7.875
13,860,178
+0.08(+1.08%)
Apr 14, 2015
7.875
7.889
7.763
7.791
15,151,874
-0.09(-1.15%)
Apr 13, 2015
7.721
7.896
7.721
7.882
11,616,994
+0.16(+2.08%)
Apr 10, 2015
7.777
7.791
7.690
7.721
12,297,534
-0.03(-0.36%)
Apr 09, 2015
7.749
7.777
7.672
7.749
14,674,372
+0.02(+0.27%)
Apr 08, 2015
7.784
7.812
7.710
7.728
14,423,432
-0.03(-0.36%)
Apr 07, 2015
7.735
7.812
7.711
7.756
9,807,004
+0.03(+0.36%)
Apr 06, 2015
7.623
7.770
7.575
7.728
9,369,604
+0.01(+0.18%)
Apr 02, 2015
7.686
7.714
7.714
7.714
7,993,331
+0.03(+0.41%)
Apr 01, 2015
7.707
7.725
7.616
7.683
10,482,421
-0.04(-0.50%)
Mar 31, 2015
7.630
7.767
7.609
7.721
12,542,793
+0.03(+0.36%)
Mar 30, 2015
7.630
7.700
7.609
7.693
6,215,089
+0.13(+1.66%)
Mar 27, 2015
7.582
7.602
7.519
7.568
6,420,073
-0.03(-0.46%)
Mar 26, 2015
7.561
7.623
7.463
7.602
12,214,908
+0.04(+0.55%)
Mar 25, 2015
7.707
7.749
7.561
7.561
11,170,116
-0.14(-1.81%)
Mar 24, 2015
7.763
7.763
7.679
7.700
14,853,866
-0.09(-1.17%)
Mar 23, 2015
7.875
7.896
7.791
7.791
7,012,473
-0.08(-1.06%)
Mar 20, 2015
7.826
7.896
7.735
7.875
14,423,087
+0.12(+1.53%)
Mar 19, 2015
7.798
7.840
7.676
7.756
12,070,162
-0.05(-0.58%)
Mar 18, 2015
7.826
7.896
7.721
7.802
12,824,630
-0.04(-0.49%)
Mar 17, 2015
7.770
7.854
7.672
7.840
14,404,709
+0.06(+0.72%)
Mar 16, 2015
7.770
7.805
7.721
7.784
9,313,140
+0.06(+0.72%)
Mar 13, 2015
7.763
7.770
7.655
7.728
14,820,998
-0.06(-0.71%)
Mar 12, 2015
7.624
7.791
7.617
7.784
12,147,697
+0.24(+3.13%)
Mar 11, 2015
7.478
7.548
7.471
7.548
8,675,287
+0.07(+0.93%)
Mar 10, 2015
7.596
7.603
7.471
7.478
18,063,926
-0.23(-2.98%)
Mar 09, 2015
7.666
7.742
7.648
7.707
12,177,395
+0.06(+0.73%)
Mar 06, 2015
7.561
7.770
7.506
7.652
24,487,974
+0.10(+1.29%)
Mar 05, 2015
7.520
7.561
7.429
7.555
11,033,763
+0.03(+0.46%)
Mar 04, 2015
7.548
7.589
7.443
7.520
13,784,231
-0.07(-0.92%)
Mar 03, 2015
7.568
7.631
7.534
7.589
10,287,706
-0.03(-0.36%)
Mar 02, 2015
7.582
7.638
7.555
7.617
10,526,153
+0.01(+0.18%)
Feb 27, 2015
7.603
7.645
7.568
7.603
7,735,101
-0.02(-0.27%)
Feb 26, 2015
7.596
7.631
7.561
7.624
12,806,367
-0.01(-0.09%)
Feb 25, 2015
7.603
7.659
7.589
7.631
17,877,812
+0.01(+0.18%)
Feb 24, 2015
7.436
7.624
7.429
7.617
18,310,918
+0.20(+2.72%)
Feb 23, 2015
7.409
7.450
7.360
7.416
8,936,156
-0.03(-0.47%)
Feb 20, 2015
7.360
7.457
7.304
7.450
9,958,708
+0.06(+0.75%)
Feb 19, 2015
7.381
7.450
7.297
7.395
9,150,003
+0.01(+0.09%)
Feb 18, 2015
7.422
7.468
7.381
7.388
7,935,452
-0.05(-0.65%)
Feb 17, 2015
7.395
7.471
7.363
7.436
6,718,396
+0.01(+0.09%)
Feb 13, 2015
7.443
7.429
7.429
7.429
6,261,123
-0.01(-0.19%)
Feb 12, 2015
7.346
7.443
7.290
7.443
11,838,917
+0.15(+2.00%)
Feb 11, 2015
7.346
7.360
7.270
7.297
10,357,205
-0.07(-0.94%)
Feb 10, 2015
7.270
7.374
7.256
7.367
13,084,953
+0.16(+2.22%)
Feb 09, 2015
7.186
7.270
7.138
7.207
9,805,684
-0.03(-0.38%)
Feb 06, 2015
7.242
7.332
7.207
7.235
18,160,352
+0.07(+0.97%)
Feb 05, 2015
7.124
7.193
7.112
7.165
19,613,560
+0.06(+0.88%)
Feb 04, 2015
7.193
7.193
7.061
7.103
22,881,408
-0.10(-1.45%)
Feb 03, 2015
7.158
7.283
7.144
7.207
19,795,136
+0.07(+0.97%)
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
.