Huntington Bancshares (NQ: HBAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.42	11.50	11.28	11.31	15,175,739	-0.15(-1.32%)
Jul 30, 2019	11.32	11.47	11.25	11.46	10,121,881	+0.09(+0.77%)
Jul 29, 2019	11.56	11.63	11.35	11.37	11,628,082	-0.22(-1.92%)
Jul 26, 2019	11.45	11.64	11.38	11.59	12,359,985	+0.16(+1.39%)
Jul 25, 2019	11.23	11.58	11.12	11.43	18,112,204	+0.06(+0.49%)
Jul 24, 2019	11.17	11.43	11.13	11.38	15,279,692	+0.21(+1.85%)
Jul 23, 2019	11.00	11.18	10.93	11.17	10,329,971	+0.23(+2.10%)
Jul 22, 2019	11.01	11.03	10.91	10.94	8,951,506	-0.07(-0.65%)
Jul 19, 2019	10.93	11.15	10.89	11.01	9,209,494	+0.10(+0.87%)
Jul 18, 2019	10.74	11.00	10.71	10.92	10,971,073	+0.13(+1.25%)
Jul 17, 2019	10.79	10.82	10.66	10.78	11,849,160	-0.09(-0.80%)
Jul 16, 2019	10.86	10.90	10.76	10.87	8,223,005	+0.02(+0.15%)
Jul 15, 2019	11.01	11.01	10.80	10.85	8,749,551	-0.15(-1.37%)
Jul 12, 2019	11.04	11.04	10.86	11.01	12,930,143	+0.01(+0.07%)
Jul 11, 2019	10.91	11.02	10.84	11.00	7,630,106	+0.11(+1.02%)
Jul 10, 2019	11.00	11.01	10.82	10.89	7,029,948	-0.10(-0.94%)
Jul 09, 2019	10.82	11.02	10.79	10.99	8,167,522	+0.10(+0.87%)
Jul 08, 2019	10.95	11.03	10.84	10.89	13,058,112	-0.15(-1.36%)
Jul 05, 2019	11.07	11.24	10.98	11.04	9,324,055	+0.07(+0.65%)
Jul 03, 2019	10.86	10.98	10.81	10.97	5,662,766	+0.17(+1.54%)
Jul 02, 2019	10.95	10.99	10.73	10.81	8,762,708	-0.15(-1.38%)
Jul 01, 2019	11.11	11.16	10.90	10.96	13,759,251	-0.01(-0.07%)
Jun 28, 2019	10.97	11.11	10.76	10.97	18,083,372	+0.13(+1.25%)
Jun 27, 2019	10.73	10.92	10.70	10.83	13,104,311	+0.16(+1.49%)
Jun 26, 2019	10.72	10.86	10.64	10.67	17,946,612	+0.03(+0.30%)
Jun 25, 2019	10.62	10.69	10.41	10.64	15,437,885	+0.02(+0.15%)
Jun 24, 2019	10.55	10.73	10.47	10.62	11,890,053	+0.05(+0.45%)
Jun 21, 2019	10.49	10.69	10.48	10.58	16,149,950	+0.06(+0.53%)
Jun 20, 2019	10.55	10.59	10.24	10.52	12,865,165	+0.03(+0.30%)
Jun 19, 2019	10.66	10.85	10.47	10.49	13,221,882	-0.12(-1.12%)
Jun 18, 2019	10.43	10.66	10.38	10.61	11,878,873	+0.19(+1.83%)
Jun 17, 2019	10.62	10.69	10.39	10.42	9,963,149	-0.18(-1.72%)
Jun 14, 2019	10.56	10.64	10.39	10.60	8,800,402	+0.06(+0.53%)
Jun 13, 2019	10.58	10.67	10.49	10.55	8,181,906	+0.02(+0.15%)
Jun 12, 2019	10.64	10.71	10.51	10.53	7,038,992	-0.10(-0.96%)
Jun 11, 2019	10.66	10.81	10.58	10.63	9,758,505	+0.09(+0.82%)
Jun 10, 2019	10.53	10.70	10.50	10.55	10,197,980	+0.13(+1.28%)
Jun 07, 2019	10.49	10.54	10.40	10.41	10,388,028	-0.09(-0.82%)
Jun 06, 2019	10.52	10.58	10.40	10.50	9,477,028	-0.03(-0.30%)
Jun 05, 2019	10.50	10.58	10.33	10.53	10,761,093	+0.03(+0.30%)
Jun 04, 2019	10.22	10.53	10.20	10.50	10,309,787	+0.42(+4.21%)
Jun 03, 2019	9.893	10.14	9.878	10.07	10,906,751	+0.14(+1.42%)
May 31, 2019	10.06	10.07	9.917	9.933	10,928,914	-0.23(-2.24%)
May 30, 2019	10.29	10.43	10.09	10.16	17,439,664	-0.13(-1.30%)
May 29, 2019	10.16	10.33	10.10	10.29	19,675,268	+0.02(+0.23%)
May 28, 2019	10.33	10.43	10.25	10.27	18,007,570	-0.10(-0.98%)
May 24, 2019	10.31	10.40	10.29	10.37	9,041,224	+0.12(+1.15%)
May 23, 2019	10.36	10.38	10.18	10.25	11,773,547	-0.21(-2.03%)
May 22, 2019	10.50	10.53	10.41	10.47	10,908,421	-0.09(-0.89%)
May 21, 2019	10.53	10.62	10.49	10.56	11,498,450	+0.11(+1.05%)
May 20, 2019	10.33	10.53	10.33	10.45	13,772,578	+0.07(+0.68%)
May 17, 2019	10.24	10.53	10.23	10.38	17,969,354	+0.04(+0.38%)
May 16, 2019	10.26	10.39	10.22	10.34	11,077,520	+0.16(+1.54%)
May 15, 2019	10.27	10.30	10.09	10.18	17,284,818	-0.23(-2.19%)
May 14, 2019	10.27	10.48	10.25	10.41	10,619,179	+0.16(+1.53%)
May 13, 2019	10.53	10.58	10.22	10.25	14,885,127	-0.47(-4.39%)
May 10, 2019	10.62	10.75	10.52	10.73	9,462,522	+0.06(+0.59%)
May 09, 2019	10.52	10.72	10.43	10.66	11,238,112	+0.03(+0.30%)
May 08, 2019	10.70	10.77	10.61	10.63	10,922,401	-0.09(-0.81%)
May 07, 2019	10.82	10.87	10.65	10.72	14,348,727	-0.24(-2.22%)
May 06, 2019	10.89	11.04	10.84	10.96	7,567,399	-0.10(-0.92%)
May 03, 2019	10.96	11.08	10.95	11.06	10,608,610	+0.12(+1.08%)
May 02, 2019	10.83	10.98	10.81	10.95	10,348,645	+0.13(+1.23%)

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.