$10.58 +0.12 (%) Huntington Bancshares Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBAN historical data

Date Open High Low Close Volume
5/27/201610.5010.5810.4210.586,891,693
5/26/201610.5010.6310.4010.468,511,220
5/25/201610.4110.6410.3810.629,395,634
5/24/201610.2610.4210.2410.387,458,345
5/23/201610.2410.2810.1210.206,666,713
5/20/201610.2510.3810.2010.238,453,468
5/19/201610.2210.3410.0710.2211,327,672
5/18/20169.7510.309.7410.2915,573,628
5/17/20169.749.909.679.7710,915,065
5/16/20169.709.829.649.786,322,579
5/13/20169.8710.009.629.6710,131,164
5/12/201610.0010.119.849.898,613,222
5/11/20169.9510.099.949.976,791,667
5/10/20169.8910.019.859.995,963,282
5/9/20169.889.949.749.798,158,369
5/6/20169.799.909.779.8812,839,074
5/5/20169.879.979.799.879,908,666
5/4/20169.9010.009.749.8614,186,336
5/3/201610.0210.119.8910.018,797,104
5/2/201610.1410.2110.0010.199,808,444
4/29/201610.0610.139.9710.0616,772,587
4/28/201610.2110.2810.0810.127,755,857
4/27/201610.2210.3410.1710.278,022,699
4/26/201610.2110.3310.1010.269,072,578
4/25/201610.2210.2410.0310.1610,936,151
4/22/201610.2510.3310.1610.2512,753,674
4/21/201610.2110.3610.1510.227,863,841
4/20/201610.0810.3510.0110.2816,621,763
4/19/20169.9810.149.9610.1110,978,892
4/18/20169.8610.049.839.968,267,758
4/15/201610.0110.039.869.938,930,294
4/14/20169.8810.119.879.9911,266,453
4/13/20169.679.949.629.9012,270,066
4/12/20169.429.609.379.5710,777,315
4/11/20169.349.529.349.3811,722,109
4/8/20169.379.509.289.338,119,219
4/7/20169.489.539.229.3015,564,431
4/6/20169.519.559.349.5413,356,625
4/5/20169.389.549.359.4114,762,748
4/4/20169.609.619.469.5111,036,999
4/1/20169.519.569.389.5611,356,363
3/31/20169.569.649.449.5412,343,043
3/30/20169.589.709.509.599,984,077
3/29/20169.489.549.359.5312,676,289
3/28/20169.609.669.489.539,123,332
3/24/20169.539.619.439.597,322,260
3/23/20169.689.729.609.639,943,831
3/22/20169.619.819.559.709,901,373
3/21/20169.659.799.609.6910,847,453
3/18/20169.609.829.529.6714,802,014
3/17/20169.479.599.319.5512,791,674
3/16/20169.599.739.419.4810,726,382
3/15/20169.609.719.589.668,134,079
3/14/20169.819.869.669.748,847,256
3/11/20169.649.839.589.8213,975,914
3/10/20169.459.629.309.5414,057,545
3/9/20169.449.479.309.3412,722,563
3/8/20169.459.569.299.3510,898,733
3/7/20169.579.719.559.589,097,226
3/4/20169.639.779.589.6713,057,815
3/3/20169.339.639.299.6018,045,076
3/2/20169.169.339.169.2915,788,139
3/1/20168.859.208.809.1814,364,152
2/29/20168.878.928.698.7514,167,337
2/26/20168.718.998.718.9514,643,400
2/25/20168.598.688.538.6413,806,648
2/24/20168.458.618.378.5420,932,809
2/23/20168.878.898.558.618,187,325
2/22/20168.768.868.728.8410,291,939
2/19/20168.488.688.418.6714,307,388
2/18/20168.788.828.418.5223,689,126
2/17/20168.898.998.728.7712,723,666
2/16/20168.608.888.498.7415,702,620
2/12/20168.168.518.168.4413,330,897
2/11/20168.188.187.958.0118,762,382
2/10/20168.528.608.338.3712,602,554
2/9/20168.298.558.278.4516,447,524
2/8/20168.508.528.258.4113,434,541
2/5/20168.698.808.538.5815,985,557
2/4/20168.488.798.488.6720,033,722
2/3/20168.468.578.128.5222,003,824
2/2/20168.548.548.358.4121,717,866
2/1/20168.568.738.468.6418,784,477
1/29/20168.508.588.428.5816,369,243
1/28/20168.358.548.288.4827,980,076
1/27/20168.118.508.048.2637,448,913
1/26/20168.238.387.838.0588,356,085
1/25/20169.099.158.798.8071,293,780
1/22/20169.099.239.069.1512,855,755
1/21/20168.749.378.579.0021,720,055
1/20/20169.269.329.029.2625,958,517
1/19/20169.789.789.429.4810,383,484
1/15/20169.559.619.389.5814,389,034
1/14/20169.829.929.559.8513,622,448
1/13/201610.2210.259.729.7515,425,636
1/12/201610.1810.219.9710.1811,974,666
1/11/201610.1410.199.9810.1012,756,269
1/8/201610.4010.4010.0210.0512,049,203
1/7/201610.3210.4410.1810.2313,055,979
1/6/201610.5110.6510.4810.557,561,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center