$1,440.00 0.00 (%) Huntington Bancshares Inc - NASDAQ

Jul. 27, 2016 | 01:06 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

HBANP historical data

Date Open High Low Close Volume
7/26/20161,448.001,448.001,439.991,440.00252
7/25/20161,448.001,448.001,440.001,440.0096
7/22/20161,440.011,440.011,440.011,440.010
7/21/20161,430.001,447.831,410.001,440.01251
7/20/20161,440.001,440.001,435.001,440.00473
7/19/20161,420.051,430.001,420.051,420.05181
7/18/20161,425.011,440.001,424.441,426.07116
7/15/20161,425.001,425.001,425.001,425.0030
7/14/20161,425.251,440.001,425.251,429.00461
7/13/20161,435.001,449.881,435.001,440.0079
7/12/20161,435.001,440.001,435.001,437.502,156
7/11/20161,430.001,440.001,430.001,440.0074
7/8/20161,405.501,430.001,405.501,430.00424
7/7/20161,401.181,430.001,401.181,410.02231
7/6/20161,423.001,425.001,398.051,425.00494
7/5/20161,425.001,425.001,409.301,409.3064
7/1/20161,400.001,425.001,400.001,425.0050
6/30/20161,408.991,420.001,403.481,420.00416
6/29/20161,359.751,410.001,359.751,380.00387
6/28/20161,394.921,395.001,380.051,395.0059
6/27/20161,390.001,410.001,381.001,394.92375
6/24/20161,380.001,410.001,380.001,390.00116
6/23/20161,390.001,390.001,390.001,390.0030
6/22/20161,390.001,390.001,390.001,390.0031
6/21/20161,400.001,400.991,399.871,400.99134
6/20/20161,405.001,405.001,401.501,402.0050
6/17/20161,404.501,404.501,385.001,385.00133
6/16/20161,392.001,402.001,385.001,399.97193
6/15/20161,390.001,390.001,390.001,390.0035
6/14/20161,390.001,390.001,390.001,390.0015
6/13/20161,407.001,407.001,380.001,380.2760
6/10/20161,380.001,397.501,380.001,390.00184
6/9/20161,385.001,402.901,380.501,402.90113
6/8/20161,381.171,404.001,381.171,382.27220
6/7/20161,385.001,385.001,380.011,380.0143
6/6/20161,390.001,408.821,380.001,380.00123
6/3/20161,375.001,375.001,375.001,375.0031
6/2/20161,410.001,410.001,410.001,410.0039
6/1/20161,380.021,420.001,380.021,382.20264
5/31/20161,420.671,420.671,363.001,363.00923
5/27/20161,360.051,440.001,360.051,420.00755
5/26/20161,357.011,377.001,357.011,377.0047
5/25/20161,377.001,377.001,377.001,377.0072
5/24/20161,377.001,377.001,375.001,375.0095
5/23/20161,377.001,377.001,356.001,356.00230
5/20/20161,377.001,377.001,377.001,377.0031
5/19/20161,375.071,377.011,351.001,368.001,103
5/18/20161,390.001,390.001,390.001,390.0039
5/17/20161,382.001,400.001,365.011,371.05658
5/16/20161,379.391,382.001,370.001,382.00148
5/13/20161,368.751,380.001,360.021,360.024,468
5/12/20161,378.411,378.411,360.011,360.01151
5/11/20161,378.911,378.911,376.861,377.06112
5/10/20161,374.951,378.591,365.011,378.59393
5/9/20161,374.501,374.501,374.501,374.5013
5/6/20161,378.451,378.451,378.451,378.4538
5/5/20161,378.991,378.991,368.281,368.2860
5/4/20161,373.001,376.591,360.501,360.50143
5/3/20161,373.001,373.001,373.001,373.0011
5/2/20161,373.581,373.581,373.001,373.0045
4/29/20161,365.001,365.001,365.001,365.0023
4/28/20161,355.001,372.471,355.001,372.4726
4/27/20161,366.501,366.501,365.951,366.00119
4/26/20161,363.981,366.251,352.001,352.0037,325
4/25/20161,363.951,364.501,362.001,362.0097
4/22/20161,367.501,367.501,350.001,360.00192
4/21/20161,350.001,350.001,350.001,350.0027
4/20/20161,351.001,351.001,351.001,351.0012
4/19/20161,351.011,351.151,351.001,351.00119
4/18/20161,355.051,355.051,350.501,350.50241
4/15/20161,379.951,379.951,355.001,355.005,148
4/14/20161,380.001,380.001,360.001,360.00158
4/13/20161,382.001,382.001,360.001,360.00117
4/12/20161,350.001,350.001,350.001,350.00110
4/11/20161,350.051,359.951,350.001,359.95153
4/8/20161,362.501,380.001,360.001,360.006,034
4/7/20161,382.001,382.001,382.001,382.005,056
4/6/20161,370.001,370.001,345.001,345.0056
4/5/20161,345.001,345.001,345.001,345.0010
4/4/20161,370.001,370.001,370.001,370.0051
4/1/20161,375.001,375.001,375.001,375.000
3/31/20161,366.001,375.001,360.001,375.00145
3/30/20161,347.001,370.001,347.001,366.00198
3/29/20161,359.001,359.001,359.001,359.0033
3/28/20161,355.001,355.051,352.001,352.00238
3/24/20161,370.001,370.001,362.001,362.0036
3/23/20161,370.001,370.001,360.001,369.50145
3/22/20161,368.321,368.321,360.501,360.5045
3/21/20161,374.991,374.991,355.001,355.00142
3/18/20161,380.001,380.001,354.001,369.166,103
3/17/20161,365.001,370.001,365.001,370.0060
3/16/20161,380.001,380.001,360.001,362.504,035
3/15/20161,354.001,354.001,354.001,354.0013
3/14/20161,354.001,354.001,354.001,354.0015
3/11/20161,364.991,370.001,353.331,353.33357
3/10/20161,360.001,370.001,360.001,365.0010,067
3/9/20161,350.001,350.001,350.001,350.002,400
3/8/20161,370.001,370.001,343.001,370.00464
3/7/20161,345.001,370.001,345.001,348.00818
3/4/20161,370.001,370.001,367.501,370.003,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center