$1,353.00 0.00 (%) Huntington Bancshares Inc -

Sep. 18, 2014 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBANP historical data

Date Open High Low Close Volume
9/17/20141,353.001,353.001,353.001,353.000
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
7/8/20141,315.001,315.001,315.001,315.007
7/7/20141,338.951,338.951,313.271,315.0080
7/3/20141,326.801,334.001,325.001,330.00160
7/2/20141,310.001,310.001,310.001,310.0010
7/1/20141,328.001,331.231,310.001,310.0081
6/30/20141,332.501,332.501,317.711,317.711,061
6/27/20141,334.001,334.001,332.481,332.4848
6/26/20141,332.001,333.001,332.001,333.0020
6/25/20141,330.001,340.001,330.001,339.00394
6/24/20141,328.001,345.001,328.001,345.002,133
6/23/20141,330.001,330.201,330.001,330.00199
6/20/20141,320.001,320.001,320.001,320.000
6/19/20141,320.001,320.001,320.001,320.001,503
6/18/20141,322.001,325.001,322.001,325.0049
6/17/20141,323.991,323.991,323.991,323.990
6/16/20141,323.991,323.991,323.991,323.990
6/13/20141,323.991,323.991,323.991,323.990
6/12/20141,312.011,323.991,312.011,323.9943
6/11/20141,324.851,324.851,324.851,324.8532
6/10/20141,315.001,315.001,315.001,315.0013
6/9/20141,315.001,315.001,315.001,315.0030
6/6/20141,323.991,323.991,323.991,323.9913
6/5/20141,315.001,321.001,310.001,318.00310
6/4/20141,329.621,329.621,329.621,329.6240
6/3/20141,305.001,305.001,305.001,305.0039
6/2/20141,306.121,320.001,300.001,303.00677
5/30/20141,310.041,310.041,310.041,310.040
5/29/20141,330.001,330.001,310.001,310.0495
5/28/20141,330.001,330.001,330.001,330.0014
5/27/20141,335.001,335.001,330.001,330.0045
5/23/20141,327.001,327.001,325.001,325.0035
5/22/20141,315.001,322.001,315.001,315.00204
5/21/20141,285.271,350.001,285.271,320.00619
5/20/20141,305.001,308.951,300.001,300.0088
5/19/20141,305.001,310.041,305.001,310.04239
5/16/20141,300.001,300.001,300.001,300.008
5/15/20141,301.001,301.001,300.001,300.00175
5/14/20141,300.001,300.011,300.001,300.00121
5/13/20141,295.001,300.001,295.001,299.9889
5/12/20141,305.001,305.001,305.001,305.0048
5/9/20141,300.001,305.001,300.001,300.01106
5/8/20141,300.001,300.001,299.501,299.99107
5/7/20141,289.001,289.001,289.001,289.0039
5/6/20141,300.001,304.991,282.001,282.002,248
5/5/20141,298.001,298.001,298.001,298.00166
5/2/20141,299.851,299.851,299.851,299.8513
5/1/20141,284.011,284.011,284.001,284.0080
4/30/20141,284.001,284.001,280.001,284.00552
4/29/20141,284.001,284.021,284.001,284.0051
4/28/20141,300.001,300.001,283.001,283.00136
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center