Huntington Bancshares Inc $9.91

up +0.07


30/7/2014 04:00 PM  |  NASDAQ : HBAN  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBAN historical data

Date Open High Low Close Volume
7/30/20149.889.969.839.916,110,303
7/29/20149.889.969.839.848,301,123
7/28/20149.989.999.819.856,131,484
7/25/20149.9510.009.919.987,138,287
7/24/20149.9010.019.879.979,856,390
7/23/20149.909.939.829.867,802,389
7/22/20149.849.889.779.8414,017,620
7/21/20149.869.869.699.7410,101,384
7/18/20149.749.789.569.7516,464,406
7/17/20149.589.639.299.3012,546,913
7/16/20149.779.809.619.637,633,888
7/15/20149.639.799.639.768,823,563
7/14/20149.699.729.609.636,105,019
7/11/20149.549.679.509.627,305,624
7/10/20149.519.639.459.577,788,537
7/9/20149.639.719.599.677,192,996
7/8/20149.659.669.499.598,333,439
7/7/20149.689.739.649.665,195,529
7/3/20149.659.729.629.703,903,341
7/2/20149.649.729.579.595,374,528
7/1/20149.569.739.559.646,797,431
6/30/20149.579.609.519.544,461,592
6/27/20149.549.609.509.566,577,900
6/26/20149.559.619.429.585,751,437
6/25/20149.509.619.409.576,702,905
6/24/20149.609.729.539.555,626,049
6/23/20149.609.689.579.667,891,523
6/20/20149.579.689.579.628,547,191
6/19/20149.599.609.479.555,535,165
6/18/20149.529.609.489.558,966,930
6/17/20149.359.609.359.4813,582,374
6/16/20149.429.459.359.387,095,749
6/13/20149.459.569.409.4410,214,309
6/12/20149.569.599.439.487,067,124
6/11/20149.659.679.519.5313,723,468
6/10/20149.719.729.619.715,254,057
6/9/20149.599.729.569.726,237,348
6/6/20149.559.609.519.565,998,911
6/5/20149.399.549.369.526,084,858
6/4/20149.359.459.349.427,502,642
6/3/20149.319.479.299.376,359,674
6/2/20149.289.379.219.365,490,849
5/30/20149.229.329.229.275,962,068
5/29/20149.249.259.149.259,149,087
5/28/20149.179.359.119.219,315,583
5/27/20149.159.259.119.178,805,260
5/23/20149.049.139.039.105,803,791
5/22/20149.139.149.029.068,721,932
5/21/20149.099.159.049.105,571,344
5/20/20149.099.108.949.029,931,479
5/19/20148.939.128.929.126,563,647
5/16/20149.049.078.929.009,208,026
5/15/20149.109.128.899.0411,553,285
5/14/20149.349.379.169.166,905,558
5/13/20149.449.479.369.377,423,614
5/12/20149.269.429.249.428,896,559
5/9/20149.199.259.099.2410,450,204
5/8/20149.119.299.109.2013,286,978
5/7/20149.059.169.009.1510,477,086
5/6/20149.049.119.009.029,044,861
5/5/20149.169.189.019.116,987,896
5/2/20149.109.309.089.148,506,244
5/1/20149.189.219.059.089,492,557
4/30/20149.019.209.019.1611,595,473
4/29/20149.159.168.999.0522,319,894
4/28/20149.249.249.009.0718,352,053
4/25/20149.349.349.169.1711,029,028
4/24/20149.479.479.309.3310,052,759
4/23/20149.359.469.309.457,812,797
4/22/20149.229.429.179.379,516,789
4/21/20149.239.329.169.247,625,324
4/17/20149.109.269.029.2127,894,028
4/16/20149.519.559.179.3120,779,553
4/15/20149.419.569.269.4713,231,073
4/14/20149.539.589.279.379,296,303
4/11/20149.319.529.109.4118,919,610
4/10/20149.849.899.399.4223,297,411
4/9/20149.929.969.799.878,046,671
4/8/20149.879.979.819.907,772,326
4/7/201410.0210.049.809.888,416,057
4/4/201410.2510.2910.0210.069,989,303
4/3/201410.1610.2110.0810.205,272,684
4/2/201410.2110.2410.0710.138,433,054
4/1/201410.0210.199.9710.1611,500,079
3/31/20149.9010.019.889.975,255,040
3/28/20149.739.919.719.869,027,430
3/27/20149.9110.029.689.7111,010,759
3/26/201410.0210.079.869.8812,531,582
3/25/20149.939.989.849.969,033,162
3/24/20149.949.979.829.907,060,230
3/21/201410.0110.119.869.8914,938,892
3/20/20149.7310.089.7310.0113,705,266
3/19/20149.719.869.679.807,724,334
3/18/20149.689.789.659.755,770,446
3/17/20149.669.719.619.656,632,110
3/14/20149.559.699.549.578,564,574
3/13/20149.739.769.569.618,285,281
3/12/20149.699.699.589.698,656,815
3/11/20149.829.849.669.716,946,767
3/10/20149.799.859.729.807,253,133
Trading Center