Huntington Bancshares (NQ: HBAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	11.15	11.15	10.94	10.99	14,249,351	-0.15(-1.31%)
Jan 30, 2020	10.86	11.14	10.82	11.13	12,024,018	+0.22(+2.00%)
Jan 29, 2020	11.02	11.08	10.89	10.91	7,382,879	-0.10(-0.88%)
Jan 28, 2020	10.98	11.08	10.90	11.01	13,407,807	+0.09(+0.81%)
Jan 27, 2020	10.89	11.02	10.86	10.92	18,355,180	-0.19(-1.68%)
Jan 24, 2020	11.55	11.58	11.07	11.11	22,833,820	-0.45(-3.85%)
Jan 23, 2020	11.92	11.92	11.28	11.55	29,000,374	-0.37(-3.12%)
Jan 22, 2020	11.80	12.03	11.79	11.92	20,547,834	+0.10(+0.82%)
Jan 21, 2020	11.84	11.91	11.72	11.83	11,295,450	-0.08(-0.68%)
Jan 17, 2020	11.93	11.95	11.83	11.91	11,837,586	+0.04(+0.34%)
Jan 16, 2020	11.78	11.94	11.76	11.87	10,445,749	+0.16(+1.38%)
Jan 15, 2020	11.74	11.79	11.61	11.71	15,178,375	-0.11(-0.96%)
Jan 14, 2020	11.73	11.85	11.66	11.82	14,371,403	+0.11(+0.97%)
Jan 13, 2020	11.68	11.74	11.62	11.71	11,381,996	+0.06(+0.56%)
Jan 10, 2020	11.80	11.80	11.60	11.64	7,176,742	-0.15(-1.24%)
Jan 09, 2020	11.79	11.84	11.71	11.79	7,307,845	+0.02(+0.21%)
Jan 08, 2020	11.67	11.81	11.66	11.76	11,528,464	+0.10(+0.83%)
Jan 07, 2020	11.71	11.79	11.58	11.67	8,773,519	-0.13(-1.10%)
Jan 06, 2020	11.82	11.85	11.72	11.79	8,892,422	-0.19(-1.62%)
Jan 03, 2020	11.97	12.03	11.82	11.99	9,707,589	-0.15(-1.20%)
Jan 02, 2020	12.24	12.27	12.02	12.13	12,322,031	-0.07(-0.60%)
Dec 31, 2019	12.19	12.22	12.13	12.21	8,220,062	+0.03(+0.27%)
Dec 30, 2019	12.30	12.30	12.16	12.18	7,104,030	-0.06(-0.53%)
Dec 27, 2019	12.27	12.31	12.18	12.24	6,282,151	-0.05(-0.40%)
Dec 26, 2019	12.30	12.30	12.22	12.29	7,519,969	+0.02(+0.20%)
Dec 24, 2019	12.26	12.28	12.17	12.26	8,692,063	+0.02(+0.20%)
Dec 23, 2019	12.30	12.32	12.17	12.24	6,548,462	-0.02(-0.20%)
Dec 20, 2019	12.43	12.43	12.22	12.26	22,781,568	-0.01(-0.07%)
Dec 19, 2019	12.43	12.43	12.26	12.27	9,254,485	-0.11(-0.88%)
Dec 18, 2019	12.43	12.47	12.35	12.38	21,697,846	-0.03(-0.23%)
Dec 17, 2019	12.32	12.43	12.27	12.41	14,927,823	+0.11(+0.92%)
Dec 16, 2019	12.44	12.51	12.30	12.30	19,135,642	-0.01(-0.07%)
Dec 13, 2019	12.40	12.52	12.25	12.30	14,531,649	-0.20(-1.60%)
Dec 12, 2019	12.24	12.53	12.23	12.51	16,584,080	+0.31(+2.56%)
Dec 11, 2019	12.39	12.48	12.16	12.19	13,540,271	-0.13(-1.04%)
Dec 10, 2019	12.22	12.37	12.19	12.32	7,252,581	+0.07(+0.59%)
Dec 09, 2019	12.14	12.29	12.14	12.25	9,020,066	+0.06(+0.46%)
Dec 06, 2019	12.10	12.22	12.03	12.19	8,665,123	+0.26(+2.15%)
Dec 05, 2019	11.98	12.02	11.90	11.94	7,037,164	+0.03(+0.27%)
Dec 04, 2019	11.78	11.97	11.75	11.90	7,236,956	+0.16(+1.36%)
Dec 03, 2019	11.74	11.79	11.58	11.74	9,933,182	-0.14(-1.21%)
Dec 02, 2019	12.00	12.08	11.86	11.89	7,060,928	-0.05(-0.40%)
Nov 29, 2019	11.92	12.01	11.90	11.94	4,076,266	-0.02(-0.20%)
Nov 27, 2019	11.90	11.98	11.86	11.96	6,702,587	+0.12(+1.02%)
Nov 26, 2019	11.95	11.95	11.82	11.84	9,965,938	-0.11(-0.94%)
Nov 25, 2019	11.97	11.99	11.89	11.95	8,409,808	+0.04(+0.34%)
Nov 22, 2019	11.82	11.94	11.79	11.91	6,902,184	+0.14(+1.16%)
Nov 21, 2019	11.83	11.85	11.67	11.78	8,985,451	+0.02(+0.20%)
Nov 20, 2019	11.78	11.85	11.67	11.75	9,536,388	-0.12(-1.01%)
Nov 19, 2019	11.86	11.92	11.78	11.87	8,249,365	+0.06(+0.54%)
Nov 18, 2019	11.84	11.86	11.77	11.81	9,077,240	-0.05(-0.41%)
Nov 15, 2019	11.77	11.88	11.77	11.86	7,457,437	+0.08(+0.68%)
Nov 14, 2019	11.73	11.84	11.69	11.78	7,967,387	+0.02(+0.17%)
Nov 13, 2019	11.85	11.89	11.72	11.76	7,336,420	-0.20(-1.64%)
Nov 12, 2019	11.99	12.02	11.89	11.95	5,818,005	-0.02(-0.13%)
Nov 11, 2019	11.90	12.03	11.87	11.97	6,906,337	-0.04(-0.33%)
Nov 08, 2019	11.98	12.01	11.86	12.01	9,294,602	+0.00(+0.00%)
Nov 07, 2019	12.02	12.15	11.98	12.01	11,321,263	+0.06(+0.47%)
Nov 06, 2019	11.89	12.01	11.85	11.95	11,971,957	+0.03(+0.27%)
Nov 05, 2019	11.82	12.02	11.77	11.92	10,506,574	+0.14(+1.19%)
Nov 04, 2019	11.60	11.80	11.55	11.78	8,377,176	+0.28(+2.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.