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

Huntington Bancshares (NQ: HBAN )

14.64 +0.08 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 2.505 2.511 2.293 2.374 47,809,712 -0.16(-6.39%)
Oct 29, 2009 2.467 2.548 2.386 2.536 39,706,968 +0.16(+6.82%)
Oct 28, 2009 2.511 2.542 2.368 2.374 47,325,872 -0.14(-5.69%)
Oct 27, 2009 2.561 2.598 2.461 2.517 52,712,640 -0.03(-1.22%)
Oct 26, 2009 2.629 2.648 2.524 2.548 33,873,312 -0.07(-2.62%)
Oct 23, 2009 2.629 2.760 2.586 2.617 31,125,540 -0.14(-4.98%)
Oct 22, 2009 2.649 2.754 2.605 2.754 44,597,564 +0.07(+2.55%)
Oct 21, 2009 2.710 2.785 2.679 2.686 28,660,316 -0.04(-1.37%)
Oct 20, 2009 2.717 2.798 2.692 2.723 25,687,622 -0.02(-0.91%)
Oct 19, 2009 2.860 2.879 2.735 2.748 30,408,446 -0.11(-3.71%)
Oct 16, 2009 2.897 2.910 2.841 2.854 25,234,174 -0.12(-3.98%)
Oct 15, 2009 2.904 2.972 2.854 2.972 38,037,584 +0.06(+1.92%)
Oct 14, 2009 2.897 2.916 2.841 2.916 29,448,016 +0.09(+3.31%)
Oct 13, 2009 2.848 2.879 2.816 2.823 30,061,902 -0.03(-1.09%)
Oct 12, 2009 2.835 2.910 2.804 2.854 24,444,472 +0.02(+0.66%)
Oct 09, 2009 2.816 2.848 2.791 2.835 24,428,706 -0.02(-0.65%)
Oct 08, 2009 2.866 2.872 2.791 2.854 30,118,176 +0.00(+0.00%)
Oct 07, 2009 2.785 2.872 2.785 2.854 36,559,456 +0.04(+1.55%)
Oct 06, 2009 2.941 2.960 2.754 2.810 53,434,404 -0.07(-2.59%)
Oct 05, 2009 2.885 2.904 2.816 2.885 38,567,092 +0.11(+4.05%)
Oct 02, 2009 2.686 2.829 2.633 2.773 41,990,752 -0.01(-0.45%)
Oct 01, 2009 2.922 2.947 2.735 2.785 60,354,684 -0.15(-5.10%)
Sep 30, 2009 2.829 3.022 2.773 2.935 143,645,424 +0.19(+7.05%)
Sep 29, 2009 2.723 2.798 2.704 2.742 67,517,336 +0.12(+4.76%)
Sep 28, 2009 2.586 2.617 2.536 2.617 38,799,616 +0.04(+1.70%)
Sep 25, 2009 2.580 2.642 2.524 2.573 37,742,424 -0.03(-1.20%)
Sep 24, 2009 2.742 2.748 2.586 2.605 40,865,688 -0.12(-4.35%)
Sep 23, 2009 2.823 2.823 2.723 2.723 31,508,708 -0.07(-2.67%)
Sep 22, 2009 2.823 2.854 2.760 2.798 47,152,448 +0.05(+1.81%)
Sep 21, 2009 2.667 2.848 2.636 2.748 71,691,264 +0.04(+1.38%)
Sep 18, 2009 2.692 2.773 2.617 2.710 176,509,856 -0.10(-3.55%)
Sep 17, 2009 2.816 2.957 2.791 2.810 56,709,464 -0.02(-0.66%)
Sep 16, 2009 2.723 2.972 2.692 2.829 84,947,880 +0.12(+4.37%)
Sep 15, 2009 2.542 2.773 2.524 2.710 62,416,920 +0.16(+6.36%)
Sep 14, 2009 2.499 2.548 2.467 2.548 28,035,588 +0.02(+0.99%)
Sep 11, 2009 2.561 2.573 2.511 2.524 47,805,704 -0.02(-0.98%)
Sep 10, 2009 2.542 2.555 2.499 2.548 31,040,742 +0.01(+0.49%)
Sep 09, 2009 2.517 2.542 2.474 2.536 29,192,654 +0.00(+0.00%)
Sep 08, 2009 2.598 2.611 2.517 2.536 22,775,870 -0.02(-0.73%)
Sep 04, 2009 2.542 2.555 2.505 2.555 27,252,426 +0.02(+0.98%)
Sep 03, 2009 2.517 2.555 2.474 2.530 29,031,916 +0.09(+3.56%)
Sep 02, 2009 2.611 2.617 2.405 2.443 56,450,896 -0.20(-7.53%)
Sep 01, 2009 2.785 2.878 2.642 2.642 32,916,476 -0.19(-6.80%)
Aug 31, 2009 2.716 2.872 2.679 2.834 23,152,442 +0.04(+1.56%)
Aug 28, 2009 2.778 2.853 2.747 2.791 27,860,004 +0.05(+1.81%)
Aug 27, 2009 2.729 2.754 2.635 2.741 26,512,262 +0.00(+0.00%)
Aug 26, 2009 2.735 2.816 2.698 2.741 19,479,330 -0.01(-0.45%)
Aug 25, 2009 2.797 2.847 2.735 2.754 21,647,324 +0.01(+0.45%)
Aug 24, 2009 2.928 2.940 2.710 2.741 44,263,536 -0.13(-4.55%)
Aug 21, 2009 2.853 2.921 2.828 2.872 42,606,636 +0.06(+2.21%)
Aug 20, 2009 2.735 2.828 2.729 2.809 33,263,488 +0.10(+3.67%)
Aug 19, 2009 2.617 2.791 2.617 2.710 30,935,818 +0.01(+0.46%)
Aug 18, 2009 2.679 2.741 2.667 2.698 23,837,316 +0.09(+3.33%)
Aug 17, 2009 2.667 2.716 2.611 2.611 33,782,676 -0.24(-8.50%)
Aug 14, 2009 2.890 2.903 2.772 2.853 26,516,084 -0.04(-1.29%)
Aug 13, 2009 2.859 2.952 2.772 2.890 36,468,512 +0.11(+4.03%)
Aug 12, 2009 2.710 2.809 2.673 2.778 28,575,414 +0.03(+1.13%)
Aug 11, 2009 2.952 2.952 2.710 2.747 43,044,804 -0.22(-7.34%)
Aug 10, 2009 2.897 3.015 2.872 2.965 32,705,488 +0.06(+1.92%)
Aug 07, 2009 2.841 3.089 2.797 2.909 61,196,712 +0.18(+6.61%)
Aug 06, 2009 2.915 2.928 2.716 2.729 48,901,768 -0.09(-3.09%)
Aug 05, 2009 2.791 2.921 2.760 2.816 49,837,152 +0.07(+2.72%)
Aug 04, 2009 2.548 2.747 2.517 2.741 55,637,540 +0.15(+5.76%)
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.