$1,450.00 0.00 (%) Huntington Bancshares Inc - NASDAQ

Sep. 30, 2016 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBANP historical data

Date Open High Low Close Volume
9/29/20161,430.001,450.001,430.001,450.0090
9/28/20161,450.001,450.001,425.001,450.00223
9/27/20161,442.001,450.001,442.001,444.00179
9/26/20161,440.051,442.001,440.051,442.0057
9/23/20161,440.001,442.831,440.001,442.8350
9/22/20161,450.001,465.001,436.011,440.00642
9/21/20161,450.031,464.001,435.061,450.00149
9/20/20161,459.001,465.001,459.001,465.0045
9/19/20161,455.001,459.001,435.501,459.00130
9/16/20161,453.991,453.991,453.991,453.9930
9/15/20161,455.001,455.001,455.001,455.0023
9/14/20161,436.651,440.001,436.651,440.0034
9/13/20161,435.871,474.001,435.871,474.0070
9/12/20161,441.001,441.251,441.001,441.2536
9/9/20161,442.051,469.001,436.401,469.0065
9/8/20161,500.001,500.001,432.001,432.00172
9/7/20161,500.001,500.001,480.001,500.00322
9/6/20161,470.001,480.991,466.971,480.99214
9/2/20161,430.001,449.931,430.001,449.9380
9/1/20161,440.001,458.601,440.001,450.00140
8/31/20161,479.971,479.971,422.001,422.00310
8/30/20161,421.311,465.001,421.311,465.00159
8/29/20161,455.001,467.001,455.001,467.00548
8/26/20161,438.321,450.001,438.321,445.00527
8/25/20161,435.001,440.001,435.001,440.00142
8/24/20161,440.001,440.001,440.001,440.005
8/23/20161,440.301,450.001,440.001,440.0092
8/22/20161,450.001,459.001,445.001,450.00118
8/19/20161,460.001,460.001,459.691,459.6951
8/18/20161,451.001,455.001,450.001,455.0061
8/17/20161,452.001,452.001,450.001,450.0090
8/16/20161,458.921,458.921,455.001,455.0035
8/15/20161,455.001,460.001,450.001,460.00138
8/12/20161,450.001,462.001,450.001,460.00207
8/11/20161,450.001,463.001,450.001,462.93123
8/10/20161,445.201,450.001,445.201,449.00237
8/9/20161,440.001,450.001,440.001,440.3056
8/8/20161,440.001,450.001,427.001,450.00141
8/5/20161,446.991,448.001,440.001,440.00176
8/4/20161,432.041,432.041,432.041,432.0464
8/3/20161,440.001,440.001,427.511,427.5130
8/2/20161,421.451,448.001,421.451,448.0055
8/1/20161,440.001,440.001,440.001,440.000
7/29/20161,440.001,440.001,440.001,440.0050
7/28/20161,440.001,444.001,432.121,432.12213
7/27/20161,447.831,448.001,405.011,440.0098
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center