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

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 2.508 2.514 2.295 2.377 47,758,344 -0.16(-6.39%)
Oct 29, 2009 2.470 2.551 2.389 2.539 39,664,304 +0.16(+6.82%)
Oct 28, 2009 2.514 2.545 2.370 2.377 47,275,024 -0.14(-5.69%)
Oct 27, 2009 2.564 2.601 2.464 2.520 52,656,004 -0.03(-1.22%)
Oct 26, 2009 2.632 2.651 2.526 2.551 33,836,920 -0.07(-2.62%)
Oct 23, 2009 2.632 2.763 2.589 2.620 31,092,098 -0.14(-4.98%)
Oct 22, 2009 2.652 2.757 2.607 2.757 44,549,648 +0.07(+2.55%)
Oct 21, 2009 2.713 2.788 2.682 2.688 28,629,522 -0.04(-1.37%)
Oct 20, 2009 2.720 2.801 2.695 2.726 25,660,024 -0.02(-0.91%)
Oct 19, 2009 2.863 2.882 2.738 2.751 30,375,774 -0.11(-3.71%)
Oct 16, 2009 2.901 2.913 2.844 2.857 25,207,062 -0.12(-3.98%)
Oct 15, 2009 2.907 2.975 2.857 2.975 37,996,712 +0.06(+1.92%)
Oct 14, 2009 2.901 2.919 2.844 2.919 29,416,376 +0.09(+3.31%)
Oct 13, 2009 2.851 2.882 2.819 2.826 30,029,602 -0.03(-1.09%)
Oct 12, 2009 2.838 2.913 2.807 2.857 24,418,208 +0.02(+0.66%)
Oct 09, 2009 2.819 2.851 2.794 2.838 24,402,458 -0.02(-0.65%)
Oct 08, 2009 2.869 2.876 2.794 2.857 30,085,816 +0.00(+0.00%)
Oct 07, 2009 2.788 2.876 2.788 2.857 36,520,176 +0.04(+1.55%)
Oct 06, 2009 2.944 2.963 2.757 2.813 53,376,992 -0.07(-2.59%)
Oct 05, 2009 2.888 2.907 2.819 2.888 38,525,656 +0.11(+4.05%)
Oct 02, 2009 2.688 2.832 2.635 2.776 41,945,636 -0.01(-0.45%)
Oct 01, 2009 2.925 2.950 2.738 2.788 60,289,836 -0.15(-5.10%)
Sep 30, 2009 2.832 3.025 2.776 2.938 143,491,088 +0.19(+7.05%)
Sep 29, 2009 2.726 2.801 2.707 2.745 67,444,800 +0.12(+4.76%)
Sep 28, 2009 2.589 2.620 2.539 2.620 38,757,932 +0.04(+1.69%)
Sep 25, 2009 2.582 2.645 2.526 2.576 37,701,872 -0.03(-1.20%)
Sep 24, 2009 2.745 2.751 2.589 2.607 40,821,780 -0.12(-4.35%)
Sep 23, 2009 2.826 2.826 2.726 2.726 31,474,854 -0.07(-2.67%)
Sep 22, 2009 2.826 2.857 2.763 2.801 47,101,784 +0.05(+1.81%)
Sep 21, 2009 2.670 2.851 2.639 2.751 71,614,240 +0.04(+1.38%)
Sep 18, 2009 2.695 2.776 2.620 2.713 176,320,208 -0.10(-3.55%)
Sep 17, 2009 2.819 2.960 2.794 2.813 56,648,532 -0.02(-0.66%)
Sep 16, 2009 2.726 2.975 2.695 2.832 84,856,608 +0.12(+4.37%)
Sep 15, 2009 2.545 2.776 2.526 2.713 62,349,856 +0.16(+6.36%)
Sep 14, 2009 2.501 2.551 2.470 2.551 28,005,464 +0.02(+0.99%)
Sep 11, 2009 2.564 2.576 2.514 2.526 47,754,340 -0.02(-0.98%)
Sep 10, 2009 2.545 2.557 2.501 2.551 31,007,390 +0.01(+0.49%)
Sep 09, 2009 2.520 2.545 2.476 2.539 29,161,288 -0.01(-0.25%)
Sep 08, 2009 2.607 2.620 2.526 2.545 22,695,634 -0.02(-0.73%)
Sep 04, 2009 2.551 2.564 2.514 2.564 27,156,420 +0.02(+0.98%)
Sep 03, 2009 2.526 2.564 2.483 2.539 28,929,640 +0.09(+3.56%)
Sep 02, 2009 2.620 2.626 2.414 2.451 56,252,028 -0.20(-7.53%)
Sep 01, 2009 2.794 2.888 2.651 2.651 32,800,516 -0.19(-6.80%)
Aug 31, 2009 2.726 2.882 2.688 2.844 23,070,880 +0.04(+1.56%)
Aug 28, 2009 2.788 2.863 2.757 2.801 27,761,858 +0.05(+1.81%)
Aug 27, 2009 2.738 2.763 2.645 2.751 26,418,862 +0.00(+0.00%)
Aug 26, 2009 2.745 2.826 2.707 2.751 19,410,706 -0.01(-0.45%)
Aug 25, 2009 2.807 2.857 2.745 2.763 21,571,062 +0.01(+0.45%)
Aug 24, 2009 2.938 2.950 2.720 2.751 44,107,600 -0.13(-4.55%)
Aug 21, 2009 2.863 2.932 2.838 2.882 42,456,540 +0.06(+2.21%)
Aug 20, 2009 2.745 2.838 2.738 2.819 33,146,306 +0.10(+3.67%)
Aug 19, 2009 2.626 2.801 2.626 2.720 30,826,836 +0.01(+0.46%)
Aug 18, 2009 2.688 2.751 2.676 2.707 23,753,342 +0.09(+3.33%)
Aug 17, 2009 2.676 2.726 2.620 2.620 33,663,664 -0.24(-8.50%)
Aug 14, 2009 2.901 2.913 2.782 2.863 26,422,672 -0.04(-1.29%)
Aug 13, 2009 2.869 2.963 2.782 2.901 36,340,036 +0.11(+4.03%)
Aug 12, 2009 2.720 2.819 2.682 2.788 28,474,746 +0.03(+1.13%)
Aug 11, 2009 2.963 2.963 2.720 2.757 42,893,164 -0.22(-7.34%)
Aug 10, 2009 2.907 3.025 2.882 2.975 32,590,270 +0.06(+1.92%)
Aug 07, 2009 2.851 3.100 2.807 2.919 60,981,128 +0.18(+6.61%)
Aug 06, 2009 2.925 2.938 2.726 2.738 48,729,496 -0.09(-3.09%)
Aug 05, 2009 2.801 2.932 2.770 2.826 49,661,584 +0.07(+2.72%)
Aug 04, 2009 2.557 2.757 2.526 2.751 55,441,536 +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.