$1,404.50 +4.50 (%) Huntington Bancshares Inc - NASDAQ

Dec. 2, 2016 | 12:38 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
12/1/20161,415.001,420.001,375.021,400.001,298
11/30/20161,402.301,457.951,387.001,415.00892
11/29/20161,430.001,479.991,376.001,400.00593
11/28/20161,375.001,451.371,375.001,436.89767
11/25/20161,410.001,410.001,410.001,410.000
11/23/20161,390.001,410.001,366.251,410.001,692
11/22/20161,370.151,389.971,370.001,389.97484
11/21/20161,355.001,380.001,355.001,380.00100
11/18/20161,363.001,365.001,354.021,356.521,668
11/17/20161,384.991,384.991,357.001,365.00246
11/16/20161,408.531,408.531,408.531,408.5339
11/15/20161,352.041,395.001,350.001,395.00497
11/14/20161,375.041,388.501,345.001,355.00461
11/11/20161,385.001,392.001,383.751,385.00275
11/10/20161,430.001,430.001,384.501,397.00659
11/9/20161,445.001,445.001,439.501,439.50521
11/8/20161,494.501,494.501,494.501,494.509
11/7/20161,494.501,494.501,494.501,494.503
11/4/20161,444.991,494.501,444.991,494.50402
11/3/20161,445.001,445.001,445.001,445.000
11/2/20161,435.001,445.001,435.001,445.0070
11/1/20161,443.701,443.701,434.991,435.002,188
10/31/20161,425.001,439.971,383.751,431.001,071
10/28/20161,449.491,449.491,430.001,430.0061
10/27/20161,449.501,449.501,449.501,449.5018
10/26/20161,449.501,449.501,449.501,449.508
10/25/20161,440.001,449.501,437.471,449.50747
10/24/20161,440.001,446.351,406.171,446.35285
10/21/20161,447.501,447.501,447.501,447.500
10/20/20161,444.401,447.501,444.401,447.504,603
10/19/20161,450.001,450.001,450.001,450.0031
10/18/20161,449.501,450.001,449.501,450.0062
10/17/20161,440.001,446.001,440.001,446.00167
10/14/20161,444.261,444.261,444.261,444.260
10/13/20161,440.001,446.971,426.211,444.26301
10/12/20161,440.001,440.001,440.001,440.009
10/11/20161,440.001,440.001,440.001,440.0015
10/10/20161,448.001,448.001,448.001,448.0083
10/7/20161,449.001,449.001,449.001,449.0011
10/6/20161,429.991,450.001,420.001,449.00369
10/5/20161,435.001,435.001,420.001,430.00132
10/4/20161,430.501,435.001,430.501,435.0062
10/3/20161,450.001,450.001,430.001,430.0069
9/30/20161,450.001,450.001,440.001,440.00216
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center