$1,329.75 -0.25 (%) Huntington Bancshares Inc -

Nov. 26, 2014 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBANP historical data

Date Open High Low Close Volume
11/26/20141,323.001,329.751,320.001,329.7598
11/25/20141,326.001,330.001,313.001,330.0094
11/24/20141,312.001,336.701,312.001,336.7038
11/21/20141,321.001,321.001,310.001,316.00110
11/20/20141,343.001,343.001,330.001,330.0050
11/19/20141,335.001,335.001,325.001,335.00100
11/18/20141,310.001,330.001,310.001,330.00102
11/17/20141,330.001,335.001,330.001,335.0034
11/14/20141,320.001,330.001,320.001,330.0040
11/13/20141,318.001,318.001,318.001,318.0021
11/12/20141,316.001,316.501,316.001,316.5036
11/11/20141,325.001,333.001,315.001,316.00103
11/10/20141,335.001,335.001,335.001,335.0026
11/7/20141,335.001,335.001,335.001,335.000
11/6/20141,335.001,335.001,335.001,335.0010
11/5/20141,335.001,335.001,335.001,335.0047
11/4/20141,335.001,335.001,310.001,323.093,833
11/3/20141,315.001,335.001,315.001,335.0032
10/31/20141,310.001,320.001,310.001,320.00142
10/30/20141,316.111,316.111,305.021,305.0244
10/29/20141,315.001,315.001,315.001,315.0066
10/28/20141,335.001,337.501,335.001,337.50460
10/27/20141,312.001,312.001,312.001,312.0038
10/24/20141,318.001,318.001,318.001,318.000
10/23/20141,320.001,320.001,318.001,318.0057
10/22/20141,325.001,338.001,325.001,338.00136
10/21/20141,330.001,335.001,305.001,305.00291
10/20/20141,345.001,345.001,345.001,345.000
10/17/20141,345.001,345.001,345.001,345.0011
10/16/20141,334.001,335.001,310.251,310.25119
10/15/20141,310.251,335.001,310.251,334.00186
10/14/20141,317.501,335.001,315.001,335.00238
10/13/20141,310.251,310.251,310.251,310.250
10/10/20141,310.251,310.251,310.251,310.2544
10/9/20141,315.001,315.001,315.001,315.0023
10/8/20141,345.001,345.001,345.001,345.0018
10/7/20141,311.001,340.001,311.001,339.00246
10/6/20141,325.001,325.001,310.001,310.0025
10/3/20141,300.001,325.001,300.001,325.00120
10/2/20141,325.001,325.001,315.001,315.00166
10/1/20141,320.001,324.991,320.001,324.9970
9/30/20141,320.001,327.001,320.001,327.0025
9/29/20141,318.001,327.001,318.001,327.00103
9/26/20141,335.001,335.001,330.001,330.00104
9/25/20141,326.021,335.001,326.021,326.1072
9/24/20141,330.001,340.001,330.001,335.00339
9/23/20141,348.601,350.001,340.001,342.5010,079
9/22/20141,337.011,350.001,337.011,350.0022
9/19/20141,353.001,353.001,353.001,353.0038
9/18/20141,353.001,353.001,329.001,353.005,083
9/17/20141,353.001,353.001,353.001,353.008
9/16/20141,335.001,353.001,320.001,353.00270
9/15/20141,333.301,342.001,333.301,335.0099
9/12/20141,340.001,349.501,333.001,349.5066
9/11/20141,330.001,360.001,330.001,360.0051
9/10/20141,350.001,350.001,344.501,344.5086
9/9/20141,341.011,360.001,340.001,340.00392
9/8/20141,346.001,350.001,346.001,348.00233
9/5/20141,359.991,359.991,359.991,359.990
9/4/20141,340.001,360.001,334.221,359.99241
9/3/20141,330.001,340.001,330.001,340.0059
9/2/20141,350.001,350.001,350.001,350.0028
8/29/20141,345.001,345.001,345.001,345.000
8/28/20141,340.001,345.001,340.001,345.00182
8/27/20141,345.001,345.001,335.001,335.0070
8/26/20141,345.001,345.001,335.001,335.00128
8/25/20141,326.001,330.211,326.001,330.21138
8/22/20141,340.001,340.001,339.931,339.9369
8/21/20141,335.001,340.001,335.001,337.00231
8/20/20141,335.001,335.001,335.001,335.0032
8/19/20141,327.001,328.001,327.001,328.0060
8/18/20141,340.001,340.001,333.001,333.0038
8/15/20141,340.001,340.001,340.001,340.0071
8/14/20141,330.001,330.001,325.001,330.00120
8/13/20141,321.251,336.971,321.251,336.972,564
8/12/20141,324.001,332.001,315.001,325.00207
8/11/20141,334.991,340.001,322.001,322.00239
8/8/20141,325.321,329.001,325.321,329.00114
8/7/20141,310.051,325.041,310.051,325.0353
8/6/20141,329.001,329.001,325.111,325.1185
8/5/20141,338.001,338.001,325.001,325.0054
8/4/20141,335.001,335.001,335.001,335.0015
8/1/20141,330.001,340.001,330.001,335.0069
7/31/20141,330.001,335.001,330.001,335.0078
7/30/20141,330.001,340.001,325.351,340.0095
7/29/20141,330.011,338.001,330.011,333.50310
7/28/20141,344.991,344.991,344.991,344.9925
7/25/20141,342.991,343.001,342.991,343.0051
7/24/20141,320.001,335.001,320.001,335.0076
7/23/20141,335.001,339.501,335.001,339.50123
7/22/20141,339.991,339.991,339.991,339.9954
7/21/20141,325.001,343.921,315.021,343.92121
7/18/20141,312.301,312.301,312.301,312.300
7/17/20141,312.301,312.301,312.301,312.3025
7/16/20141,330.001,340.001,325.001,340.00126
7/15/20141,325.001,338.001,325.001,330.1291
7/14/20141,325.001,325.001,325.001,325.0041
7/11/20141,333.831,333.831,333.831,333.8325
7/10/20141,330.001,330.001,325.001,325.00129
7/9/20141,332.951,338.731,325.001,325.0089
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center