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, 2020
7.723
7.855
7.508
7.616
17,964,530
-0.33(-4.15%)
Apr 29, 2020
7.822
8.061
7.665
7.945
15,352,439
+0.41(+5.47%)
Apr 28, 2020
7.665
7.863
7.418
7.533
14,427,197
+0.19(+2.58%)
Apr 27, 2020
6.783
7.393
6.750
7.344
17,838,302
+0.62(+9.19%)
Apr 24, 2020
6.676
6.886
6.519
6.725
18,752,796
+0.30(+4.62%)
Apr 23, 2020
6.486
6.866
6.388
6.429
13,579,785
-0.20(-2.98%)
Apr 22, 2020
6.635
6.692
6.470
6.627
20,282,646
+0.20(+3.08%)
Apr 21, 2020
6.420
6.618
6.330
6.429
12,348,646
-0.28(-4.18%)
Apr 20, 2020
6.412
6.849
6.247
6.709
17,260,704
+0.07(+0.99%)
Apr 17, 2020
6.289
6.721
6.204
6.643
19,424,480
+0.73(+12.26%)
Apr 16, 2020
6.346
6.355
5.868
5.918
18,928,510
-0.45(-7.12%)
Apr 15, 2020
6.602
6.602
6.338
6.371
11,819,412
-0.55(-7.98%)
Apr 14, 2020
7.335
7.360
6.717
6.923
15,185,443
-0.26(-3.67%)
Apr 13, 2020
7.492
7.541
7.047
7.187
12,328,786
-0.25(-3.38%)
Apr 09, 2020
7.517
7.888
7.286
7.438
25,058,690
+0.18(+2.44%)
Apr 08, 2020
6.791
7.319
6.791
7.261
18,462,064
+0.56(+8.36%)
Apr 07, 2020
6.602
6.915
6.379
6.701
25,497,536
+0.53(+8.54%)
Apr 06, 2020
6.058
6.239
5.942
6.173
21,275,434
+0.54(+9.66%)
Apr 03, 2020
6.008
6.140
5.621
5.629
16,676,108
-0.45(-7.33%)
Apr 02, 2020
6.041
6.412
5.893
6.074
12,347,985
-0.07(-1.07%)
Apr 01, 2020
6.437
6.437
6.050
6.140
12,412,826
-0.63(-9.26%)
Mar 31, 2020
6.833
7.022
6.577
6.767
18,969,082
-0.14(-2.03%)
Mar 30, 2020
6.783
6.964
6.536
6.907
12,632,697
+0.07(+0.96%)
Mar 27, 2020
6.643
7.105
6.577
6.841
19,293,806
-0.16(-2.35%)
Mar 26, 2020
6.190
7.088
6.132
7.006
18,860,012
+0.71(+11.26%)
Mar 25, 2020
6.247
6.544
5.918
6.297
22,476,468
+0.17(+2.83%)
Mar 24, 2020
6.116
6.322
5.959
6.124
23,399,216
+0.35(+6.14%)
Mar 23, 2020
6.247
6.412
5.646
5.769
15,696,586
-0.51(-8.14%)
Mar 20, 2020
6.429
6.647
5.975
6.280
24,669,220
-0.05(-0.78%)
Mar 19, 2020
6.157
6.396
5.654
6.330
27,486,202
-0.03(-0.52%)
Mar 18, 2020
6.445
6.585
6.058
6.363
20,126,144
-0.54(-7.77%)
Mar 17, 2020
7.096
7.245
6.330
6.899
29,241,322
+0.07(+1.09%)
Mar 16, 2020
6.428
6.921
6.274
6.824
19,382,418
-0.87(-11.26%)
Mar 13, 2020
7.448
7.691
6.897
7.691
19,761,426
+0.91(+13.37%)
Mar 12, 2020
6.792
7.326
6.444
6.784
21,241,394
-0.61(-8.21%)
Mar 11, 2020
7.788
7.820
7.294
7.391
36,184,252
-0.68(-8.43%)
Mar 10, 2020
8.039
8.249
7.488
8.071
24,859,274
+0.42(+5.50%)
Mar 09, 2020
8.541
8.897
7.480
7.650
24,854,664
-1.35(-15.02%)
Mar 06, 2020
9.002
9.399
8.800
9.002
25,763,416
-0.53(-5.60%)
Mar 05, 2020
9.909
9.965
9.374
9.536
20,828,170
-0.70(-6.88%)
Mar 04, 2020
10.28
10.38
10.03
10.24
26,549,416
+0.06(+0.56%)
Mar 03, 2020
10.35
10.82
10.07
10.18
31,151,910
-0.29(-2.78%)
Mar 02, 2020
9.901
10.63
9.690
10.48
24,274,826
+0.54(+5.46%)
Feb 28, 2020
9.828
9.969
9.642
9.933
41,575,152
-0.06(-0.65%)
Feb 27, 2020
10.08
10.39
9.876
9.998
26,378,948
-0.28(-2.76%)
Feb 26, 2020
10.61
10.68
10.26
10.28
15,034,277
-0.11(-1.01%)
Feb 25, 2020
10.94
10.97
10.35
10.39
14,852,468
-0.54(-4.96%)
Feb 24, 2020
10.98
11.00
10.83
10.93
9,095,768
-0.33(-2.95%)
Feb 21, 2020
11.34
11.40
11.17
11.26
11,031,688
-0.19(-1.63%)
Feb 20, 2020
11.35
11.51
11.33
11.45
6,328,709
+0.09(+0.78%)
Feb 19, 2020
11.29
11.38
11.27
11.36
8,161,680
+0.10(+0.86%)
Feb 18, 2020
11.36
11.43
11.11
11.26
7,898,154
-0.14(-1.21%)
Feb 14, 2020
11.45
11.46
11.33
11.40
6,515,743
-0.06(-0.49%)
Feb 13, 2020
11.34
11.45
11.28
11.45
9,446,420
+0.08(+0.71%)
Feb 12, 2020
11.41
11.51
11.35
11.37
6,421,754
+0.02(+0.14%)
Feb 11, 2020
11.33
11.45
11.30
11.36
6,318,474
+0.08(+0.72%)
Feb 10, 2020
11.24
11.32
11.21
11.28
6,745,062
-0.02(-0.22%)
Feb 07, 2020
11.26
11.37
11.16
11.30
7,755,101
-0.01(-0.07%)
Feb 06, 2020
11.48
11.53
11.30
11.31
9,419,872
-0.10(-0.85%)
Feb 05, 2020
11.40
11.49
11.33
11.41
14,995,740
+0.18(+1.59%)
Feb 04, 2020
11.28
11.40
11.21
11.23
11,458,993
+0.12(+1.09%)
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
.