Huntington Bancshares (NQ: HBAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.174	6.455	6.166	6.448	34,948,940	+0.31(+5.05%)
Jun 29, 2016	6.102	6.174	5.986	6.138	21,979,682	+0.10(+1.67%)
Jun 28, 2016	5.979	6.073	5.908	6.037	24,279,672	+0.20(+3.46%)
Jun 27, 2016	6.123	6.159	5.802	5.835	26,665,090	-0.38(-6.04%)
Jun 24, 2016	6.455	6.491	6.239	6.210	34,932,364	-0.59(-8.70%)
Jun 23, 2016	6.736	6.852	6.722	6.801	12,997,925	+0.15(+2.28%)
Jun 22, 2016	6.679	6.772	6.635	6.650	8,472,192	-0.03(-0.43%)
Jun 21, 2016	6.707	6.729	6.563	6.679	20,055,044	-0.01(-0.22%)
Jun 20, 2016	6.866	6.931	6.682	6.693	16,583,219	-0.01(-0.22%)
Jun 17, 2016	6.707	6.779	6.642	6.707	19,435,244	-0.01(-0.11%)
Jun 16, 2016	6.758	6.772	6.650	6.715	15,335,141	-0.11(-1.59%)
Jun 15, 2016	6.808	6.960	6.779	6.823	14,982,955	+0.04(+0.53%)
Jun 14, 2016	7.016	7.095	6.772	6.787	22,783,304	-0.27(-3.85%)
Jun 13, 2016	7.095	7.209	7.059	7.059	12,854,320	-0.06(-0.90%)
Jun 10, 2016	7.159	7.223	7.095	7.123	16,361,290	-0.16(-2.16%)
Jun 09, 2016	7.338	7.431	7.191	7.281	24,522,450	-0.13(-1.74%)
Jun 08, 2016	7.460	7.503	7.367	7.410	25,428,350	-0.04(-0.58%)
Jun 07, 2016	7.538	7.546	7.452	7.452	9,301,853	-0.09(-1.14%)
Jun 06, 2016	7.431	7.589	7.417	7.538	11,077,157	+0.12(+1.64%)
Jun 03, 2016	7.438	7.445	7.231	7.417	19,035,374	-0.14(-1.89%)
Jun 02, 2016	7.510	7.567	7.431	7.560	10,471,677	+0.04(+0.48%)
Jun 01, 2016	7.395	7.524	7.123	7.524	16,490,520	+0.04(+0.57%)
May 31, 2016	7.617	7.624	7.467	7.481	14,368,199	-0.09(-1.23%)
May 27, 2016	7.517	7.574	7.574	7.574	9,626,665	+0.09(+1.15%)
May 26, 2016	7.517	7.610	7.445	7.488	11,888,890	-0.11(-1.51%)
May 25, 2016	7.452	7.617	7.431	7.603	13,124,283	+0.17(+2.31%)
May 24, 2016	7.345	7.460	7.331	7.431	10,418,182	+0.13(+1.76%)
May 23, 2016	7.331	7.359	7.245	7.302	9,312,392	-0.02(-0.29%)
May 20, 2016	7.338	7.427	7.302	7.324	11,808,219	+0.01(+0.10%)
May 19, 2016	7.316	7.402	7.209	7.316	15,823,048	-0.05(-0.68%)
May 18, 2016	6.980	7.374	6.973	7.367	21,754,008	+0.37(+5.32%)
May 17, 2016	6.973	7.087	6.923	6.994	15,246,698	-0.01(-0.10%)
May 16, 2016	6.944	7.030	6.901	7.001	8,831,689	+0.08(+1.14%)
May 13, 2016	7.066	7.159	6.887	6.923	14,151,707	-0.16(-2.22%)
May 12, 2016	7.159	7.238	7.044	7.080	12,031,371	-0.06(-0.80%)
May 11, 2016	7.123	7.223	7.114	7.137	9,486,934	-0.01(-0.20%)
May 10, 2016	7.080	7.166	7.059	7.152	8,329,805	+0.14(+2.04%)
May 09, 2016	7.073	7.116	6.973	7.009	11,396,010	-0.06(-0.91%)
May 06, 2016	7.009	7.084	6.991	7.073	17,934,248	+0.01(+0.10%)
May 05, 2016	7.066	7.137	7.009	7.066	13,840,911	+0.01(+0.10%)
May 04, 2016	7.087	7.159	6.969	7.059	19,816,170	-0.11(-1.50%)
May 03, 2016	7.173	7.173	7.080	7.166	12,288,226	-0.13(-1.77%)
May 02, 2016	7.259	7.309	7.159	7.295	13,700,916	+0.09(+1.29%)
Apr 29, 2016	7.202	7.252	7.137	7.202	23,428,772	-0.04(-0.59%)
Apr 28, 2016	7.309	7.359	7.216	7.245	10,833,762	-0.11(-1.46%)
Apr 27, 2016	7.316	7.402	7.281	7.352	11,206,500	+0.01(+0.10%)
Apr 26, 2016	7.309	7.395	7.231	7.345	12,673,022	+0.07(+0.98%)
Apr 25, 2016	7.316	7.327	7.180	7.274	15,275,733	-0.06(-0.88%)
Apr 22, 2016	7.338	7.395	7.274	7.338	17,814,958	+0.02(+0.29%)
Apr 21, 2016	7.309	7.417	7.266	7.316	10,984,599	-0.04(-0.58%)
Apr 20, 2016	7.216	7.410	7.166	7.359	23,218,094	+0.12(+1.68%)
Apr 19, 2016	7.145	7.259	7.130	7.238	15,335,576	+0.11(+1.51%)
Apr 18, 2016	7.059	7.188	7.037	7.130	11,548,810	+0.02(+0.30%)
Apr 15, 2016	7.166	7.180	7.059	7.109	12,474,273	-0.04(-0.60%)
Apr 14, 2016	7.073	7.238	7.066	7.152	15,737,534	+0.06(+0.91%)
Apr 13, 2016	6.923	7.116	6.887	7.087	17,139,430	+0.24(+3.45%)
Apr 12, 2016	6.744	6.873	6.708	6.851	15,054,282	+0.14(+2.03%)
Apr 11, 2016	6.686	6.815	6.686	6.715	16,374,017	+0.04(+0.54%)
Apr 08, 2016	6.708	6.801	6.644	6.679	11,341,323	+0.02(+0.32%)
Apr 07, 2016	6.787	6.822	6.601	6.658	21,741,160	-0.17(-2.52%)
Apr 06, 2016	6.808	6.838	6.686	6.830	18,657,190	+0.09(+1.38%)
Apr 05, 2016	6.715	6.830	6.694	6.737	20,621,330	-0.07(-1.05%)
Apr 04, 2016	6.873	6.880	6.772	6.808	15,417,022	-0.04(-0.52%)

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.