$1,368.28 0.00 (%) Huntington Bancshares Inc - NASDAQ

May. 5, 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

HBANP historical data

Date Open High Low Close Volume
5/5/20161,378.991,378.991,368.281,368.2860
5/4/20161,373.001,376.591,360.501,360.50143
5/3/20161,373.001,373.001,373.001,373.000
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
3/3/20161,355.001,355.001,355.001,355.0017
3/2/20161,364.001,365.001,364.001,364.5062
3/1/20161,360.321,364.001,360.001,364.0049
2/29/20161,357.401,357.401,357.401,357.4023
2/26/20161,357.401,357.401,357.401,357.4050
2/25/20161,360.001,360.001,350.001,350.00108
2/24/20161,360.001,360.001,340.001,360.00215
2/23/20161,345.001,364.991,343.481,364.99128
2/22/20161,345.001,345.001,330.001,335.00379
2/19/20161,340.001,340.001,340.001,340.0019
2/18/20161,341.001,341.001,341.001,341.0056
2/17/20161,355.001,369.001,343.361,346.00150
2/16/20161,367.201,367.201,355.001,355.0040
2/12/20161,380.001,390.001,350.501,375.00938
2/11/20161,380.001,380.001,340.001,345.00833
2/10/20161,332.001,332.401,332.001,332.2175
2/9/20161,333.051,333.051,330.001,330.0591
2/8/20161,340.051,360.001,340.001,360.00827
2/5/20161,350.001,370.001,345.501,370.00111
2/4/20161,380.001,380.001,380.001,380.0034
2/3/20161,374.001,374.001,373.961,373.9669
2/2/20161,380.001,380.001,375.001,377.0082
2/1/20161,380.001,380.001,380.001,380.007
1/29/20161,345.051,385.001,342.501,380.006,505
1/28/20161,385.001,385.001,385.001,385.00210
1/27/20161,354.501,385.001,340.001,385.00244
1/26/20161,340.051,357.001,340.001,355.00210
1/25/20161,350.211,350.211,350.001,350.0070
1/22/20161,355.001,355.001,340.001,350.0043
1/21/20161,360.001,367.501,355.001,356.0096
1/20/20161,350.001,350.001,350.001,350.0067
1/19/20161,355.001,358.001,351.611,351.6177
1/15/20161,355.001,355.001,355.001,355.000
1/14/20161,360.001,360.001,355.001,355.00101
1/13/20161,387.501,387.501,387.501,387.500
1/12/20161,358.001,387.501,355.001,387.50111
1/11/20161,365.001,380.001,365.001,375.00508
1/8/20161,375.001,375.001,375.001,375.0015
1/7/20161,357.001,378.001,350.001,378.00286
1/6/20161,365.001,365.001,357.001,357.00129
1/5/20161,356.001,356.001,356.001,356.008
1/4/20161,361.001,361.001,356.001,356.0069
12/31/20151,365.001,365.001,365.001,365.0038
12/30/20151,360.001,360.001,360.001,360.003
12/29/20151,385.991,385.991,360.001,360.00139
12/28/20151,375.001,390.001,375.001,385.00426
12/24/20151,380.001,380.001,380.001,380.0078
12/23/20151,378.001,380.001,378.001,380.0085
12/22/20151,380.001,380.001,380.001,380.0015
12/21/20151,382.451,385.001,351.011,351.0184
12/18/20151,372.801,379.001,372.801,379.0065
12/17/20151,373.001,380.001,350.001,365.00268
12/16/20151,350.001,370.001,350.001,360.00148
12/15/20151,369.951,373.001,356.801,356.8098
12/14/20151,357.841,370.001,357.841,370.0052
12/11/20151,355.001,370.001,355.001,355.05211
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center