Huntington Bancshares (NQ: HBAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6.171	6.301	6.171	6.274	16,929,964	+0.08(+1.22%)
Apr 29, 2014	6.267	6.274	6.157	6.198	32,586,680	-0.01(-0.22%)
Apr 28, 2014	6.329	6.329	6.164	6.212	26,791,054	-0.07(-1.04%)
Apr 25, 2014	6.397	6.397	6.274	6.277	16,102,926	-0.11(-1.77%)
Apr 24, 2014	6.486	6.486	6.370	6.390	14,676,992	-0.08(-1.27%)
Apr 23, 2014	6.404	6.479	6.370	6.472	11,375,452	+0.05(+0.85%)
Apr 22, 2014	6.315	6.452	6.281	6.418	13,854,437	+0.09(+1.41%)
Apr 21, 2014	6.322	6.380	6.270	6.329	11,133,334	+0.02(+0.33%)
Apr 17, 2014	6.233	6.308	6.308	6.308	40,726,620	-0.07(-1.07%)
Apr 16, 2014	6.513	6.541	6.281	6.377	30,337,712	-0.11(-1.69%)
Apr 15, 2014	6.445	6.544	6.342	6.486	19,305,722	+0.07(+1.07%)
Apr 14, 2014	6.527	6.558	6.349	6.418	13,571,701	-0.03(-0.43%)
Apr 11, 2014	6.377	6.507	6.253	6.445	27,623,566	-0.01(-0.11%)
Apr 10, 2014	6.739	6.773	6.431	6.452	33,995,404	-0.31(-4.56%)
Apr 09, 2014	6.794	6.822	6.705	6.760	11,745,105	-0.02(-0.30%)
Apr 08, 2014	6.760	6.829	6.719	6.781	11,344,064	+0.01(+0.20%)
Apr 07, 2014	6.863	6.876	6.712	6.767	12,250,848	-0.12(-1.79%)
Apr 04, 2014	7.020	7.048	6.859	6.890	14,584,876	-0.10(-1.37%)
Apr 03, 2014	6.959	6.993	6.904	6.986	7,698,087	+0.05(+0.69%)
Apr 02, 2014	6.993	7.013	6.897	6.938	12,300,852	-0.02(-0.30%)
Apr 01, 2014	6.863	6.979	6.829	6.959	16,788,202	+0.13(+1.91%)
Mar 31, 2014	6.781	6.856	6.767	6.829	7,672,589	+0.08(+1.12%)
Mar 28, 2014	6.664	6.784	6.647	6.753	13,180,494	+0.10(+1.56%)
Mar 27, 2014	6.787	6.863	6.630	6.650	16,031,248	-0.12(-1.73%)
Mar 26, 2014	6.863	6.894	6.753	6.767	18,267,448	-0.05(-0.80%)
Mar 25, 2014	6.801	6.835	6.739	6.822	13,187,317	+0.04(+0.61%)
Mar 24, 2014	6.808	6.829	6.726	6.781	10,303,405	+0.01(+0.10%)
Mar 21, 2014	6.856	6.924	6.753	6.774	21,811,520	-0.08(-1.20%)
Mar 20, 2014	6.664	6.904	6.664	6.856	19,997,138	+0.14(+2.14%)
Mar 19, 2014	6.650	6.753	6.623	6.712	11,277,851	+0.03(+0.51%)
Mar 18, 2014	6.630	6.698	6.609	6.678	8,400,577	+0.07(+1.04%)
Mar 17, 2014	6.616	6.650	6.582	6.609	9,680,161	+0.05(+0.84%)
Mar 14, 2014	6.541	6.637	6.534	6.555	12,504,701	+0.01(+0.10%)
Mar 13, 2014	6.629	6.650	6.514	6.548	12,159,310	-0.05(-0.83%)
Mar 12, 2014	6.602	6.604	6.527	6.602	12,704,385	-0.01(-0.21%)
Mar 11, 2014	6.691	6.704	6.582	6.616	10,195,672	-0.06(-0.92%)
Mar 10, 2014	6.670	6.711	6.623	6.677	10,645,028	+0.00(+0.00%)
Mar 07, 2014	6.616	6.752	6.589	6.677	19,763,228	+0.07(+1.03%)
Mar 06, 2014	6.595	6.650	6.575	6.609	15,870,229	+0.03(+0.52%)
Mar 05, 2014	6.602	6.629	6.541	6.575	13,539,715	-0.03(-0.41%)
Mar 04, 2014	6.561	6.609	6.534	6.602	12,566,462	+0.12(+1.79%)
Mar 03, 2014	6.473	6.520	6.432	6.486	17,323,296	-0.01(-0.10%)
Feb 28, 2014	6.418	6.534	6.418	6.493	15,572,683	+0.07(+1.17%)
Feb 27, 2014	6.377	6.459	6.343	6.418	15,292,421	+0.05(+0.75%)
Feb 26, 2014	6.364	6.405	6.296	6.371	14,036,966	+0.04(+0.65%)
Feb 25, 2014	6.309	6.350	6.268	6.330	12,148,337	+0.01(+0.22%)
Feb 24, 2014	6.214	6.357	6.207	6.316	17,015,016	+0.11(+1.76%)
Feb 21, 2014	6.112	6.234	6.108	6.207	15,888,111	+0.11(+1.79%)
Feb 20, 2014	6.030	6.129	5.975	6.098	18,025,170	+0.07(+1.13%)
Feb 19, 2014	6.132	6.166	6.009	6.030	16,394,689	-0.14(-2.32%)
Feb 18, 2014	6.214	6.234	6.166	6.173	14,255,351	-0.04(-0.66%)
Feb 14, 2014	6.193	6.214	6.214	6.214	6,621,465	+0.02(+0.33%)
Feb 13, 2014	6.187	6.214	6.132	6.193	9,482,193	-0.02(-0.33%)
Feb 12, 2014	6.227	6.316	6.195	6.214	10,415,735	-0.01(-0.11%)
Feb 11, 2014	6.159	6.234	6.139	6.221	8,382,899	+0.07(+1.11%)
Feb 10, 2014	6.139	6.187	6.091	6.153	10,797,817	+0.00(+0.00%)
Feb 07, 2014	6.193	6.245	6.105	6.153	15,901,734	+0.00(+0.00%)
Feb 06, 2014	6.030	6.166	6.016	6.153	16,164,649	+0.13(+2.15%)
Feb 05, 2014	5.982	6.078	5.962	6.023	19,460,520	-0.01(-0.23%)
Feb 04, 2014	5.955	6.105	5.948	6.037	24,916,742	+0.10(+1.61%)

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.