Huntington Bancshares (NQ: HBAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.45	11.51	11.26	11.26	8,176,447	-0.17(-1.52%)
Apr 27, 2018	11.34	11.44	11.31	11.43	7,409,844	+0.08(+0.73%)
Apr 26, 2018	11.38	11.44	11.31	11.35	10,469,730	-0.02(-0.20%)
Apr 25, 2018	11.23	11.44	11.14	11.37	11,714,441	+0.16(+1.41%)
Apr 24, 2018	11.35	11.40	11.06	11.21	15,093,811	-0.12(-1.07%)
Apr 23, 2018	11.19	11.34	11.13	11.33	16,413,795	+0.20(+1.76%)
Apr 20, 2018	11.11	11.23	11.05	11.14	10,020,668	+0.05(+0.48%)
Apr 19, 2018	10.94	11.11	10.94	11.08	9,436,060	+0.14(+1.31%)
Apr 18, 2018	10.94	11.05	10.86	10.94	10,778,721	+0.01(+0.07%)
Apr 17, 2018	11.14	11.14	10.86	10.93	11,070,774	-0.14(-1.29%)
Apr 16, 2018	11.15	11.17	10.98	11.08	10,960,766	+0.01(+0.07%)
Apr 13, 2018	11.44	11.45	11.05	11.07	11,515,120	-0.25(-2.20%)
Apr 12, 2018	11.17	11.38	11.14	11.32	11,507,478	+0.26(+2.32%)
Apr 11, 2018	11.16	11.20	11.05	11.06	9,240,841	-0.17(-1.48%)
Apr 10, 2018	11.21	11.29	11.11	11.23	11,766,164	+0.19(+1.71%)
Apr 09, 2018	11.07	11.31	11.02	11.04	10,409,300	+0.05(+0.41%)
Apr 06, 2018				10.99	11,861,382	-0.38(-3.38%)
Apr 05, 2018	11.39	11.43	11.27	11.38	9,958,042	+0.04(+0.33%)
Apr 04, 2018	11.03	11.37	10.98	11.34	8,703,975	+0.14(+1.28%)
Apr 03, 2018	11.15	11.22	10.99	11.20	14,231,415	+0.12(+1.09%)
Apr 02, 2018	11.38	11.43	10.95	11.08	11,204,212	-0.32(-2.85%)
Mar 29, 2018		11.40	11.40	11.40	0	+0.06(+0.53%)
Mar 28, 2018	11.36	11.42	11.18	11.34	13,022,739	+0.07(+0.60%)
Mar 27, 2018	11.56	11.60	11.18	11.27	11,827,054	-0.26(-2.29%)
Mar 26, 2018	11.30	11.55	11.25	11.54	10,307,805	+0.44(+3.95%)
Mar 23, 2018	11.60	11.63	11.08	11.10	12,390,655	-0.46(-3.98%)
Mar 22, 2018	11.89	11.95	11.55	11.56	14,675,895	-0.43(-3.59%)
Mar 21, 2018	11.99	12.13	11.88	11.99	7,628,478	+0.04(+0.32%)
Mar 20, 2018	12.06	12.12	11.93	11.95	9,102,289	-0.07(-0.57%)
Mar 19, 2018	12.13	12.17	11.88	12.02	11,451,325	-0.11(-0.93%)
Mar 16, 2018	12.04	12.21	12.04	12.13	23,079,070	+0.11(+0.88%)
Mar 15, 2018	12.09	12.11	11.94	12.03	11,029,678	-0.01(-0.06%)
Mar 14, 2018	12.24	12.27	12.00	12.03	9,296,684	-0.18(-1.47%)
Mar 13, 2018	12.40	12.43	12.15	12.21	10,196,973	-0.14(-1.15%)
Mar 12, 2018	12.38	12.45	12.33	12.36	11,182,054	-0.01(-0.12%)
Mar 09, 2018	12.21	12.37	12.11	12.37	9,532,415	+0.25(+2.10%)
Mar 08, 2018	12.21	12.26	11.99	12.12	7,128,817	-0.09(-0.74%)
Mar 07, 2018		12.23		12.21	9,418,510	+0.06(+0.49%)
Mar 06, 2018	12.07	12.19	11.91	12.15	10,798,726	+0.14(+1.19%)
Mar 05, 2018	11.72	12.04	11.67	12.00	8,511,959	+0.16(+1.33%)
Mar 02, 2018	11.64	11.86	11.47	11.85	9,085,122	+0.14(+1.22%)
Mar 01, 2018	11.79	11.85	11.64	11.70	10,952,417	-0.07(-0.57%)
Feb 28, 2018	11.91	12.04	11.77	11.77	9,712,182	-0.09(-0.76%)
Feb 27, 2018	11.97	12.17	11.86	11.86	13,222,767	-0.16(-1.31%)
Feb 26, 2018	12.00	12.11	11.94	12.02	12,697,018	+0.03(+0.25%)
Feb 23, 2018	11.85	11.99	11.82	11.99	7,314,702	+0.19(+1.65%)
Feb 22, 2018			11.77	11.79	10,432,877	-0.24(-1.99%)
Feb 21, 2018	11.94	12.21	11.88	12.03	13,571,109	+0.11(+0.94%)
Feb 20, 2018	11.87	11.97	11.82	11.92	10,440,177	+0.05(+0.44%)
Feb 16, 2018		11.87	11.87	11.87	0	-0.02(-0.19%)
Feb 15, 2018	11.96	11.98	11.88	11.89	14,059,408	-0.02(-0.19%)
Feb 14, 2018	11.61	11.92	11.55	11.91	18,307,654	+0.28(+2.38%)
Feb 13, 2018		11.70		11.64	12,623,976	+0.03(+0.26%)
Feb 12, 2018	11.64	11.74	11.49	11.61	14,090,944	+0.05(+0.45%)
Feb 09, 2018	11.52	11.64	11.22	11.55	16,799,866	+0.23(+2.05%)
Feb 08, 2018		11.73	11.32	11.32	24,279,770	-0.40(-3.45%)
Feb 07, 2018	11.60	11.82	11.58	11.73	19,948,382	+0.08(+0.71%)
Feb 06, 2018		11.74	11.31	11.64	39,582,972	-0.07(-0.58%)
Feb 05, 2018	11.93	12.12	11.59	11.71	26,819,044	-0.34(-2.86%)
Feb 02, 2018	12.23	12.39	12.02	12.06	16,584,161	-0.19(-1.59%)

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.