$10.14 +0.10 (%) Huntington Bancshares Inc - NASDAQ

Jan. 26, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBAN historical data

Date Open High Low Close Volume
1/23/201510.1410.209.9710.0410,773,865
1/22/20159.8110.189.7210.1612,438,797
1/21/20159.779.889.709.7613,969,682
1/20/20159.949.959.719.778,355,235
1/16/20159.669.939.639.9210,062,223
1/15/20159.809.869.659.7110,945,191
1/14/20159.889.899.659.8514,271,097
1/13/201510.1010.269.899.9815,079,815
1/12/201510.0010.049.8910.0111,017,179
1/9/201510.1810.299.959.9910,312,798
1/8/201510.1310.3010.1110.2811,257,807
1/7/201510.0310.149.9410.0513,178,323
1/6/201510.1910.259.869.9211,543,216
1/5/201510.4610.4810.1910.197,515,167
1/2/201510.6010.6010.4110.506,410,317
12/31/201410.7210.7310.5110.525,579,003
12/30/201410.6510.7310.5610.663,905,706
12/29/201410.5610.7410.5510.704,339,397
12/26/201410.5710.6310.5510.572,920,994
12/24/201410.6310.6410.5210.565,652,067
12/23/201410.4610.6210.4510.615,883,520
12/22/201410.3510.4610.3410.445,411,241
12/19/201410.5010.5510.3310.3324,380,855
12/18/201410.3410.4710.2710.4711,372,178
12/17/201410.0710.239.9710.1910,158,256
12/16/20149.9410.179.9210.0612,617,704
12/15/201410.1210.159.9110.018,787,923
12/12/201410.1710.2410.0610.068,466,160
12/11/201410.3010.3810.2110.259,914,373
12/10/201410.4110.4610.2110.239,434,827
12/9/201410.2610.4710.2510.467,124,191
12/8/201410.4310.5010.3310.416,725,823
12/5/201410.2510.4510.2110.437,985,594
12/4/201410.1010.2010.1010.185,440,473
12/3/201410.0210.1610.0110.155,684,748
12/2/201410.0110.1410.0110.048,856,502
12/1/201410.1110.149.939.988,511,831
11/28/201410.3010.3410.0910.115,173,901
11/26/201410.1210.2510.1210.259,314,195
11/25/201410.2010.2810.1010.1138,488,776
11/24/201410.1710.2410.0710.188,122,423
11/21/201410.2310.2510.0610.136,676,676
11/20/201410.0410.1510.0310.155,925,601
11/19/201410.1510.1710.0310.126,592,557
11/18/201410.1110.1710.0810.146,613,626
11/17/201410.0610.109.9410.099,471,511
11/14/201410.1010.1610.0610.108,045,304
11/13/201410.1710.1710.0710.105,589,619
11/12/201410.0810.1810.0710.176,458,490
11/11/201410.1210.1910.0510.126,765,640
11/10/201410.1110.2410.0910.139,506,812
11/7/201410.1010.2010.0510.0913,723,959
11/6/201410.0510.099.9110.0811,691,470
11/5/20149.9510.049.8910.047,177,229
11/4/20149.839.929.789.915,703,172
11/3/20149.959.959.829.866,848,647
10/31/20149.889.919.819.918,530,861
10/30/20149.759.879.719.766,975,539
10/29/20149.709.859.659.817,985,046
10/28/20149.569.729.569.725,239,220
10/27/20149.509.589.469.568,101,941
10/24/20149.409.509.399.495,713,116
10/23/20149.449.509.399.438,480,001
10/22/20149.349.479.309.328,441,251
10/21/20149.159.389.159.3710,025,476
10/20/20149.069.189.069.1211,692,463
10/17/20149.329.439.019.1316,722,569
10/16/20148.969.268.809.1916,853,360
10/15/20149.409.408.999.1814,901,688
10/14/20149.489.589.429.5110,875,315
10/13/20149.469.589.419.4115,614,718
10/10/20149.539.639.449.458,296,156
10/9/20149.779.779.539.548,154,605
10/8/20149.569.779.559.767,181,806
10/7/20149.729.789.569.567,838,248
10/6/20149.809.879.709.747,262,751
10/3/20149.769.849.749.787,523,582
10/2/20149.609.739.509.6810,915,304
10/1/20149.739.759.589.6012,751,413
9/30/20149.779.849.729.737,349,165
9/29/20149.749.859.669.795,074,350
9/26/20149.809.889.779.866,361,000
9/25/20149.899.959.799.808,530,801
9/24/20149.959.989.859.956,920,092
9/23/201410.0110.079.929.926,963,231
9/22/201410.0810.1410.0110.047,338,709
9/19/201410.2910.3010.0610.0810,708,844
9/18/201410.1410.2610.1110.2111,193,644
9/17/201410.0110.2010.0110.107,918,901
9/16/201410.0010.139.9910.026,546,810
9/15/201410.1010.1010.0010.048,293,407
9/12/20149.9710.149.9610.1312,931,616
9/11/20149.889.979.889.965,927,706
9/10/20149.879.999.839.934,595,477
9/9/20149.939.939.819.854,908,330
9/8/20149.959.999.899.965,481,311
9/5/20149.889.979.859.9610,500,887
9/4/20149.929.979.889.927,178,307
9/3/20149.939.969.839.896,216,540
9/2/20149.899.949.839.915,845,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center