Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

17.29 -0.09 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.602 3.660 3.577 3.628 30,678,050 +0.04(+1.06%)
Jan 30, 2012 3.621 3.621 3.545 3.590 15,648,843 -0.03(-0.70%)
Jan 27, 2012 3.577 3.653 3.571 3.615 20,666,536 +0.04(+1.06%)
Jan 26, 2012 3.780 3.786 3.564 3.577 38,125,596 -0.19(-5.05%)
Jan 25, 2012 3.685 3.786 3.659 3.767 28,189,244 +0.08(+2.15%)
Jan 24, 2012 3.653 3.736 3.628 3.688 33,526,578 -0.00(-0.09%)
Jan 23, 2012 3.786 3.786 3.679 3.691 31,988,548 -0.06(-1.69%)
Jan 20, 2012 3.609 3.774 3.571 3.755 43,809,408 +0.08(+2.25%)
Jan 19, 2012 3.805 3.812 3.628 3.672 49,509,704 -0.15(-3.98%)
Jan 18, 2012 3.793 3.831 3.774 3.824 29,591,414 +0.03(+0.67%)
Jan 17, 2012 3.805 3.875 3.755 3.799 37,584,128 +0.01(+0.33%)
Jan 13, 2012 3.736 3.793 3.691 3.786 18,030,030 +0.00(+0.00%)
Jan 12, 2012 3.786 3.786 3.729 3.786 19,166,832 +0.02(+0.51%)
Jan 11, 2012 3.704 3.767 3.672 3.767 21,858,066 +0.03(+0.68%)
Jan 10, 2012 3.774 3.786 3.710 3.742 19,304,840 +0.03(+0.77%)
Jan 09, 2012 3.666 3.729 3.640 3.713 23,577,312 +0.03(+0.95%)
Jan 06, 2012 3.685 3.710 3.634 3.679 16,042,977 +0.01(+0.17%)
Jan 05, 2012 3.583 3.698 3.526 3.672 19,660,318 +0.07(+1.94%)
Jan 04, 2012 3.552 3.640 3.526 3.602 16,119,120 +0.12(+3.46%)
Dec 30, 2011 3.558 3.557 3.482 3.482 11,922,299 -0.08(-2.14%)
Dec 29, 2011 3.399 3.583 3.399 3.558 18,616,434 +0.09(+2.56%)
Dec 28, 2011 3.552 3.558 3.438 3.469 18,309,060 -0.05(-1.44%)
Dec 27, 2011 3.564 3.577 3.501 3.520 14,073,530 -0.06(-1.77%)
Dec 23, 2011 3.590 3.596 3.507 3.583 15,881,236 +0.15(+4.44%)
Dec 21, 2011 3.298 3.441 3.292 3.431 25,566,374 +0.09(+2.66%)
Dec 20, 2011 3.235 3.355 3.235 3.342 24,190,734 +0.17(+5.29%)
Dec 19, 2011 3.235 3.247 3.152 3.174 17,789,802 -0.05(-1.67%)
Dec 16, 2011 3.260 3.292 3.190 3.228 26,380,200 +0.01(+0.20%)
Dec 15, 2011 3.209 3.285 3.190 3.222 23,831,360 +0.06(+1.79%)
Dec 14, 2011 3.159 3.202 3.127 3.165 18,104,660 -0.01(-0.40%)
Dec 13, 2011 3.260 3.272 3.146 3.178 17,292,024 -0.06(-1.75%)
Dec 12, 2011 3.253 3.269 3.216 3.234 17,709,342 -0.08(-2.28%)
Dec 09, 2011 3.247 3.310 3.247 3.310 13,431,050 +0.10(+3.14%)
Dec 08, 2011 3.297 3.310 3.209 3.209 15,294,599 -0.13(-3.77%)
Dec 07, 2011 3.285 3.348 3.228 3.335 13,823,574 +0.03(+0.76%)
Dec 06, 2011 3.348 3.354 3.297 3.310 12,398,113 -0.04(-1.13%)
Dec 05, 2011 3.354 3.367 3.304 3.348 14,561,063 +0.07(+2.11%)
Dec 02, 2011 3.304 3.354 3.272 3.279 20,845,818 +0.02(+0.58%)
Dec 01, 2011 3.279 3.304 3.216 3.260 13,316,065 -0.04(-1.33%)
Nov 30, 2011 3.178 3.306 3.146 3.304 39,677,908 +0.25(+8.02%)
Nov 29, 2011 3.027 3.096 3.002 3.058 18,052,432 +0.01(+0.41%)
Nov 28, 2011 3.083 3.115 3.002 3.046 16,785,344 +0.08(+2.54%)
Nov 25, 2011 2.976 3.033 2.932 2.970 4,221,955 +0.02(+0.64%)
Nov 23, 2011 3.014 3.027 2.932 2.951 26,427,864 -0.09(-2.90%)
Nov 22, 2011 3.121 3.153 3.027 3.039 22,342,542 -0.08(-2.62%)
Nov 21, 2011 3.178 3.209 3.102 3.121 32,031,078 -0.13(-3.88%)
Nov 18, 2011 3.241 3.260 3.190 3.247 16,768,488 +0.05(+1.58%)
Nov 17, 2011 3.260 3.341 3.184 3.197 27,823,850 -0.06(-1.74%)
Nov 16, 2011 3.241 3.335 3.228 3.253 22,215,190 -0.03(-0.77%)
Nov 15, 2011 3.253 3.301 3.216 3.279 16,219,980 +0.00(+0.00%)
Nov 14, 2011 3.323 3.348 3.247 3.279 19,945,260 -0.06(-1.88%)
Nov 11, 2011 3.310 3.354 3.285 3.341 17,505,996 +0.09(+2.71%)
Nov 10, 2011 3.304 3.316 3.228 3.253 22,665,828 +0.03(+0.98%)
Nov 09, 2011 3.373 3.373 3.209 3.222 31,449,782 -0.23(-6.74%)
Nov 08, 2011 3.392 3.474 3.336 3.455 20,677,358 +0.09(+2.81%)
Nov 07, 2011 3.297 3.373 3.285 3.360 14,204,219 +0.06(+1.71%)
Nov 04, 2011 3.297 3.345 3.247 3.304 22,740,452 -0.03(-0.94%)
Nov 03, 2011 3.367 3.385 3.253 3.335 22,052,622 +0.02(+0.57%)
Nov 02, 2011 3.193 3.354 3.187 3.316 28,236,122 +0.19(+6.04%)
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.