$10.84 +0.05 (%) Huntington Bancshares Inc - NASDAQ

Apr. 27, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBAN historical data

Date Open High Low Close Volume
4/24/201510.8110.8910.7510.7910,553,320
4/23/201511.0011.0110.9110.948,657,547
4/22/201510.9711.1210.8911.0317,110,173
4/21/201511.2011.2611.1411.177,263,182
4/20/201511.1511.2011.0611.156,826,286
4/17/201511.1911.2511.0611.117,235,538
4/16/201511.2611.3211.1611.275,137,293
4/15/201511.1511.3211.1511.279,684,903
4/14/201511.2711.2911.1111.1510,587,485
4/13/201511.0511.3011.0511.288,117,461
4/10/201511.1311.1511.0111.058,592,994
4/9/201511.0911.1310.9811.0910,253,827
4/8/201511.1411.1811.0311.0610,078,481
4/7/201511.0711.1811.0411.106,852,717
4/6/201510.9111.1210.8411.066,547,231
4/2/201511.0011.0810.9711.045,585,361
4/1/201511.0311.0610.9011.007,324,670
3/31/201510.9211.1210.8911.058,764,370
3/30/201510.9211.0210.8911.014,342,840
3/27/201510.8510.8810.7610.834,486,074
3/26/201510.8210.9110.6810.888,535,258
3/25/201511.0311.0910.8210.827,805,202
3/24/201511.1111.1110.9911.0210,379,250
3/23/201511.2711.3011.1511.154,900,018
3/20/201511.2011.3011.0711.2710,078,240
3/19/201511.1611.2210.9911.108,434,116
3/18/201511.2011.3011.0511.178,961,306
3/17/201511.1211.2410.9811.2210,065,398
3/16/201511.1211.1711.0511.146,507,626
3/13/201511.1711.1811.0211.1210,300,403
3/12/201510.9711.2110.9611.208,442,493
3/11/201510.7610.8610.7510.866,029,313
3/10/201510.9310.9410.7510.7612,554,946
3/9/201511.0311.1411.0111.098,463,133
3/6/201510.8811.1810.8011.0117,018,826
3/5/201510.8210.8810.6910.877,668,323
3/4/201510.8610.8710.7110.829,579,863
3/3/201510.8910.9810.8310.927,149,823
3/2/201510.9110.9910.8710.967,315,541
2/27/201510.9411.0010.8910.945,375,796
2/26/201510.9310.9810.8810.978,900,260
2/25/201510.9411.0210.9210.9812,424,849
2/24/201510.7010.9710.6910.9612,726,852
2/23/201510.6610.7210.5910.676,212,563
2/20/201510.5910.7310.5110.726,921,174
2/19/201510.6210.7210.5010.646,359,134
2/18/201510.6810.7510.6210.635,515,037
2/17/201510.6410.7510.6010.704,669,199
2/13/201510.7110.7510.6110.694,351,528
2/12/201510.5710.7110.4910.718,227,895
2/11/201510.5710.5910.4610.507,198,124
2/10/201510.4610.6110.4410.609,093,874
2/9/201510.3410.4610.2710.376,814,824
2/6/201510.4210.5510.3710.4112,621,211
2/5/201510.2510.3510.2310.3113,631,171
2/4/201510.3510.3510.1610.2215,902,284
2/3/201510.3010.4810.2810.3713,757,364
2/2/201510.0910.309.9810.2712,822,867
1/30/20159.9310.119.8910.0212,693,472
1/29/20159.8210.089.7710.0815,199,578
1/28/201510.1110.159.769.7710,052,983
1/27/201510.0410.149.9610.0311,043,864
1/26/201510.0610.1910.0310.177,661,519
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center