Quantcast
HBANO

Huntington Bancshares Incorporated Depositary Shares Historical Stock Prices

$25.48
*  
0.05
0.2%
Get HBANO Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading HBANO now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HBANO After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 25.40 25.50 25.3101 25.48 14,688
10/19/2018 25.3 25.53 25.22 25.53 68,941
10/18/2018 25.25 25.3536 25.21 25.3 34,287
10/17/2018 25.25 25.33 25.21 25.25 15,523
10/16/2018 25.35 25.35 25.161 25.3 47,111
10/15/2018 25.38 25.38 25.18 25.32 37,239
10/12/2018 25.32 25.43 25.18 25.24 38,597
10/11/2018 25.22 25.3799 25.0501 25.29 43,626
10/10/2018 25.4 25.5 25.165 25.3 104,464
10/09/2018 25.28 25.58 25.28 25.58 33,587
10/08/2018 25.3 25.449 25.2284 25.38 40,958
10/05/2018 25.27 25.46 25.15 25.3 37,938
10/04/2018 25.49 25.55 25.37 25.4 55,482
10/03/2018 25.66 25.74 25.5001 25.57 42,297
10/02/2018 25.65 25.784 25.63 25.705 87,407
10/01/2018 25.75 25.75 25.65 25.66 67,844
09/28/2018 25.83 25.87 25.74 25.74 33,652
09/27/2018 26.06 26.17 26.06 26.13 33,261
09/26/2018 26.12 26.22 26.06 26.12 27,527
09/25/2018 26.06 26.15 26.05 26.12 36,508
09/24/2018 26.1 26.15 26.07 26.1 22,509
09/21/2018 26.1 26.1894 26.05 26.12 37,136
09/20/2018 26.08 26.176 26.08 26.08 18,049
09/19/2018 26.13 26.15 26.08 26.09 24,484
09/18/2018 26.09 26.18 26.09 26.13 19,968
09/17/2018 26.2 26.2198 26.11 26.11 12,193
09/14/2018 26.17 26.27 26.07 26.27 35,041
09/13/2018 26.23 26.31 26.17 26.21 26,951
09/12/2018 26.19 26.239 26.17 26.23 19,328
09/11/2018 26.17 26.27 26.17 26.17 18,817
09/10/2018 26.18 26.25 26.0686 26.205 22,255
09/07/2018 26.21 26.21 26.07 26.15 28,936
09/06/2018 26.25 26.3042 26.16 26.211 24,287
09/05/2018 26.38 26.42 26.23 26.31 26,219
09/04/2018 26.4 26.51 26.24 26.33 24,892
08/31/2018 26.37 26.47 26.37 26.37 26,099
08/30/2018 26.35 26.46 26.35 26.41 13,410
08/29/2018 26.35 26.519 26.35 26.41 16,015
08/28/2018 26.34 26.5299 26.31 26.47 29,834
08/27/2018 26.4 26.46 26.34 26.34 14,151
08/24/2018 26.34 26.47 26.3 26.47 19,074
08/23/2018 26.33 26.42 26.33 26.42 29,856
08/22/2018 26.4 26.42 26.33 26.38 19,958
08/21/2018 26.34 26.45 26.34 26.38 13,757
08/20/2018 26.4 26.51 26.34 26.48 29,064
08/17/2018 26.43 26.43 26.28 26.33 15,031
08/16/2018 26.43 26.43 26.3 26.35 10,244
08/15/2018 26.25 26.424 26.25 26.4 14,527
08/14/2018 26.31 26.38 26.25 26.25 13,773
08/13/2018 26.31 26.31 26.25 26.31 10,140
08/10/2018 26.29 26.353 26.16 26.2 15,715
08/09/2018 26.24 26.3417 26.24 26.29 11,337
08/08/2018 26.32 26.377 26.26 26.3 19,983
08/07/2018 26.35 26.43 26.24 26.39 18,246
08/06/2018 26.34 26.3871 26.31 26.31 18,625
08/03/2018 26.39 26.43 26.33 26.43 17,818
08/02/2018 26.22 26.42 26.204 26.42 19,184
08/01/2018 26.29 26.335 26.17 26.22 16,890
07/31/2018 26.33 26.41 26.3 26.41 16,580
07/30/2018 26.27 26.35 26.15 26.3 24,782
07/27/2018 26.46 26.5137 26.32 26.35 11,521
07/26/2018 26.47 26.59 26.43 26.43 18,218
07/25/2018 26.47 26.64 26.47 26.555 22,238
07/24/2018 26.53 26.64 26.437 26.57 11,745
07/23/2018 26.46 26.618 26.46 26.5 12,578
07/20/2018 26.55 26.65 26.4211 26.65 40,524
07/19/2018 26.47 26.532 26.38 26.46 18,434
*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?

Smart Portfolio