HBAN

Huntington Bancshares Incorporated Historical Stock Prices

$11.34
*  
0.01
0.09%
Get HBAN Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading HBAN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBAN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.21  11.39  11.14  11.34 7,042,490
07/06/2015 11.21 11.39 11.14 11.34 7,086,448
07/02/2015 11.47 11.482 11.27 11.35 6,485,526
07/01/2015 11.44 11.48 11.375 11.47 8,389,406
06/30/2015 11.32 11.41 11.2 11.31 10,193,590
06/29/2015 11.29 11.41 11.18 11.2 8,400,398
06/26/2015 11.49 11.52 11.43 11.46 11,165,350
06/25/2015 11.63 11.68 11.42 11.43 13,886,270
06/24/2015 11.67 11.72 11.55 11.58 5,867,243
06/23/2015 11.6 11.71 11.595 11.68 5,378,962
06/22/2015 11.45 11.58 11.43 11.57 8,566,200
06/19/2015 11.47 11.52 11.36 11.36 11,369,420
06/18/2015 11.35 11.54 11.32 11.51 13,679,190
06/17/2015 11.53 11.54 11.36 11.36 7,698,015
06/16/2015 11.37 11.5 11.36 11.49 5,429,968
06/15/2015 11.39 11.5 11.32 11.41 7,606,492
06/12/2015 11.48 11.54 11.45 11.52 7,523,314
06/11/2015 11.44 11.535 11.4 11.48 6,569,903
06/10/2015 11.43 11.55 11.41 11.44 12,087,580
06/09/2015 11.29 11.45 11.24 11.39 11,777,230
06/08/2015 11.32 11.4 11.26 11.265 13,668,130
06/05/2015 11.27 11.34 11.18 11.34 9,324,454
06/04/2015 11.24 11.285 11.14 11.16 8,945,975
06/03/2015 11.18 11.27 11.15 11.27 9,604,833
06/02/2015 11.04 11.2 11.02 11.17 7,446,120
06/01/2015 11.15 11.21 10.94 11.04 12,028,800
05/29/2015 11.3 11.31 11.12 11.13 12,264,100
05/28/2015 11.24 11.32 11.21 11.28 9,811,391
05/27/2015 11.14 11.3 11.12 11.27 10,991,390
05/26/2015 11.17 11.23 11.13 11.13 14,093,180
05/22/2015 11.34 11.4 11.26 11.26 4,964,209
05/21/2015 11.31 11.41 11.29 11.34 6,637,780
05/20/2015 11.44 11.45 11.33 11.35 5,443,188
05/19/2015 11.28 11.49 11.28 11.45 10,551,900
05/18/2015 11.08 11.3 11.07 11.26 6,830,131
05/15/2015 11.26 11.27 11 11.08 5,403,458
05/14/2015 11.25 11.25 11.13 11.23 6,011,810
05/13/2015 11.07 11.24 11.0301 11.2 8,314,590
05/12/2015 11.04 11.13 10.95 11.1 6,730,317
05/11/2015 11 11.15 10.95 11.09 7,250,788
05/08/2015 10.91 11 10.88 11 4,963,745
05/07/2015 10.87 10.95 10.83 10.91 7,403,005
05/06/2015 11.01 11.04 10.805 10.88 8,042,857
05/05/2015 10.97 11.065 10.95 10.98 10,847,910
05/04/2015 10.92 11.06 10.89 11.05 7,564,195
05/01/2015 10.96 10.97 10.81 10.89 4,677,467
04/30/2015 10.89 11.01 10.84 10.86 11,572,830
04/29/2015 10.71 10.96 10.71 10.89 11,457,310
04/28/2015 10.73 10.84 10.67 10.79 13,316,510
04/27/2015 10.86 10.94 10.69 10.71 12,056,340
04/24/2015 10.81 10.89 10.75 10.79 10,553,320
04/23/2015 11 11.01 10.91 10.94 8,657,447
04/22/2015 10.97 11.12 10.89 11.03 17,109,370
04/21/2015 11.2 11.26 11.14 11.17 7,263,182
04/20/2015 11.15 11.2 11.06 11.15 6,826,286
04/17/2015 11.19 11.2501 11.06 11.11 7,235,538
04/16/2015 11.26 11.32 11.16 11.265 5,131,776
04/15/2015 11.15 11.32 11.145 11.27 9,684,903
04/14/2015 11.27 11.29 11.11 11.15 10,587,490
04/13/2015 11.05 11.3 11.05 11.28 8,117,461
04/10/2015 11.13 11.15 11.005 11.05 8,592,994
04/09/2015 11.09 11.13 10.98 11.09 10,253,830
04/08/2015 11.14 11.18 11.0345 11.06 10,078,480
04/07/2015 11.07 11.18 11.035 11.1 6,852,717
04/06/2015 10.91 11.12 10.84 11.06 6,547,081
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?