$1,355.00 +24.95 (%) Huntington Bancshares Inc -

Jul. 31, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBANP historical data

Date Open High Low Close Volume
7/31/20151,355.001,355.001,355.001,355.0018
7/30/20151,330.001,330.051,330.001,330.0525
7/29/20151,350.001,358.001,350.001,358.0081
7/28/20151,358.001,358.001,330.001,330.0050
7/27/20151,340.001,340.001,330.001,340.0040
7/24/20151,355.001,355.001,330.001,330.0085
7/23/20151,340.001,340.001,340.001,340.000
7/22/20151,340.001,340.001,340.001,340.0049
7/21/20151,325.001,340.001,325.001,340.0083
7/20/20151,359.001,359.001,359.001,359.0073
7/17/20151,360.001,360.001,350.001,350.0026
7/16/20151,360.001,360.001,327.051,327.05133
7/15/20151,360.001,360.001,360.001,360.0077
7/14/20151,340.001,340.001,340.001,340.000
7/13/20151,340.001,340.001,325.001,340.00203
7/10/20151,350.001,350.001,326.101,326.10143
7/9/20151,325.001,358.001,325.001,325.00163
7/8/20151,326.001,365.001,326.001,365.0082
7/7/20151,325.151,325.151,310.001,325.15317
7/6/20151,330.001,330.001,330.001,330.00259
7/2/20151,348.001,348.001,335.001,335.0063
7/1/20151,340.001,340.001,340.001,340.000
6/30/20151,320.001,340.001,320.001,340.00555
6/29/20151,328.001,328.001,328.001,328.0024
6/26/20151,340.001,340.001,339.001,339.00425
6/25/20151,340.001,340.001,335.001,340.00142
6/24/20151,335.001,340.001,335.001,340.00110
6/23/20151,338.001,338.001,330.001,330.0071
6/22/20151,340.001,340.001,338.951,338.95105
6/19/20151,340.001,340.001,326.001,337.00253
6/18/20151,335.031,345.001,330.001,345.00409
6/17/20151,335.001,355.001,335.001,340.00135
6/16/20151,350.001,352.001,340.001,352.00377
6/15/20151,330.001,350.001,330.001,350.00245
6/12/20151,360.001,360.001,360.001,360.000
6/11/20151,350.001,360.001,350.001,360.0088
6/10/20151,348.001,348.001,348.001,348.00116
6/9/20151,343.501,365.001,340.001,340.00361
6/8/20151,342.201,350.001,342.201,342.502,217
6/5/20151,347.151,347.151,347.001,347.00107
6/4/20151,356.001,356.001,355.001,355.0044
6/3/20151,355.001,355.001,355.001,355.000
6/2/20151,347.001,355.001,347.001,355.0077
6/1/20151,349.001,349.001,349.001,349.0040
5/29/20151,347.001,347.001,347.001,347.0031
5/28/20151,343.001,343.001,343.001,343.000
5/27/20151,343.001,343.001,343.001,343.000
5/26/20151,343.001,343.001,343.001,343.0020
5/22/20151,360.001,360.001,342.011,342.01150
5/21/20151,355.001,355.001,355.001,355.00165
5/20/20151,355.001,355.001,340.001,340.00158
5/19/20151,342.001,342.001,331.001,331.00360
5/18/20151,350.001,350.001,350.001,350.000
5/15/20151,355.001,355.001,350.001,350.00129
5/14/20151,350.001,350.001,340.001,340.00333
5/13/20151,340.001,350.001,339.491,350.00274
5/12/20151,348.001,348.001,337.501,340.001,607
5/11/20151,360.001,360.001,355.001,355.00154
5/8/20151,365.001,365.001,365.001,365.0010
5/7/20151,363.001,369.501,363.001,365.00101
5/6/20151,352.051,352.051,345.001,345.001,194
5/5/20151,360.001,375.001,355.001,375.00370
5/4/20151,360.001,360.001,360.001,360.004
5/1/20151,360.001,360.001,360.001,360.0041
4/30/20151,361.011,367.941,360.001,365.00311
4/29/20151,368.001,368.001,368.001,368.0022
4/28/20151,367.001,367.001,350.001,366.00236
4/27/20151,360.001,370.001,364.001,364.001,059
4/24/20151,370.001,370.001,370.001,370.000
4/23/20151,370.001,370.001,353.001,370.00259
4/22/20151,384.251,384.251,350.001,350.00119
4/21/20151,385.001,385.001,365.051,379.99290
4/20/20151,360.001,365.001,360.001,365.00314
4/17/20151,345.001,365.001,345.001,365.0041
4/16/20151,370.001,375.001,370.001,370.00113
4/15/20151,374.951,374.951,374.951,374.95399
4/14/20151,375.001,375.001,360.001,375.0068
4/13/20151,380.001,380.001,380.001,380.00260
4/10/20151,383.001,383.001,380.001,380.0066
4/9/20151,348.001,348.001,348.001,348.009
4/8/20151,356.001,356.001,348.001,348.0039
4/7/20151,362.001,370.001,362.001,370.0036
4/6/20151,362.001,362.001,362.001,362.0010
4/2/20151,375.001,375.001,375.001,375.0030
4/1/20151,365.001,380.001,365.001,380.0029
3/31/20151,350.001,350.001,340.001,350.0092
3/30/20151,358.001,358.001,358.001,358.000
3/27/20151,358.001,358.001,358.001,358.000
3/26/20151,358.001,358.001,358.001,358.0021
3/25/20151,360.001,360.001,358.001,358.0039
3/24/20151,368.001,368.001,368.001,368.007
3/23/20151,368.001,368.001,368.001,368.0027
3/20/20151,355.001,355.001,355.001,355.0034
3/19/20151,387.001,387.001,380.001,380.0079
3/18/20151,375.001,375.001,375.001,375.0017
3/17/20151,356.511,375.001,356.001,375.0065
3/16/20151,370.001,370.001,370.001,370.0019
3/13/20151,375.001,375.001,375.001,375.000
3/12/20151,370.001,380.001,370.001,375.00146
3/11/20151,375.001,375.001,375.001,375.00305
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!