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

Huntington Bancshares (NQ: HBAN )

14.96 +0.40 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2011 3.404 3.429 3.283 3.289 24,436,552 -0.18(-5.30%)
Oct 28, 2011 3.416 3.499 3.378 3.473 30,491,286 +0.04(+1.30%)
Oct 27, 2011 3.473 3.473 3.365 3.429 58,713,584 +0.14(+4.25%)
Oct 26, 2011 3.257 3.315 3.194 3.289 28,265,406 +0.11(+3.39%)
Oct 25, 2011 3.289 3.296 3.175 3.181 27,117,990 -0.10(-3.09%)
Oct 24, 2011 3.118 3.292 3.105 3.283 34,829,316 +0.17(+5.51%)
Oct 21, 2011 3.143 3.156 3.054 3.111 66,902,384 +0.01(+0.41%)
Oct 20, 2011 3.169 3.181 3.061 3.099 73,650,168 -0.23(-6.87%)
Oct 19, 2011 3.372 3.429 3.302 3.327 42,964,676 -0.05(-1.50%)
Oct 18, 2011 3.232 3.448 3.169 3.378 27,177,636 +0.19(+5.98%)
Oct 17, 2011 3.296 3.296 3.181 3.188 17,448,318 -0.13(-4.02%)
Oct 14, 2011 3.384 3.397 3.245 3.321 18,702,624 -0.01(-0.19%)
Oct 13, 2011 3.397 3.423 3.257 3.327 26,024,160 -0.11(-3.32%)
Oct 12, 2011 3.378 3.550 3.365 3.442 20,579,784 +0.11(+3.44%)
Oct 11, 2011 3.296 3.372 3.257 3.327 15,155,329 -0.01(-0.19%)
Oct 10, 2011 3.213 3.334 3.213 3.334 21,844,044 +0.18(+5.85%)
Oct 07, 2011 3.365 3.365 3.130 3.150 24,892,882 -0.19(-5.70%)
Oct 06, 2011 3.226 3.353 3.080 3.340 35,197,336 +0.18(+5.83%)
Oct 05, 2011 3.092 3.169 3.054 3.156 19,014,484 +0.04(+1.22%)
Oct 04, 2011 2.921 3.118 2.870 3.118 29,572,476 +0.15(+5.14%)
Oct 03, 2011 3.029 3.124 2.953 2.965 23,881,826 -0.08(-2.71%)
Sep 30, 2011 3.118 3.156 3.048 3.048 20,308,036 -0.12(-3.81%)
Sep 29, 2011 3.188 3.194 3.073 3.169 25,733,762 +0.10(+3.10%)
Sep 28, 2011 3.150 3.181 3.061 3.073 21,202,158 -0.07(-2.22%)
Sep 27, 2011 3.238 3.283 3.105 3.143 19,918,020 -0.02(-0.60%)
Sep 26, 2011 2.965 3.168 2.959 3.162 27,428,082 +0.24(+8.26%)
Sep 23, 2011 2.902 2.978 2.883 2.921 21,610,786 +0.01(+0.44%)
Sep 22, 2011 2.896 2.959 2.864 2.908 31,495,782 -0.05(-1.72%)
Sep 21, 2011 3.188 3.207 2.959 2.959 25,663,086 -0.23(-7.36%)
Sep 20, 2011 3.162 3.283 3.143 3.194 22,236,450 +0.04(+1.41%)
Sep 19, 2011 3.130 3.188 3.099 3.150 19,106,752 -0.09(-2.74%)
Sep 16, 2011 3.257 3.283 3.162 3.238 20,613,856 -0.02(-0.58%)
Sep 15, 2011 3.232 3.264 3.156 3.257 18,088,218 +0.09(+2.81%)
Sep 14, 2011 3.068 3.206 3.043 3.169 28,071,456 +0.13(+4.36%)
Sep 13, 2011 2.967 3.061 2.923 3.036 17,835,146 +0.09(+2.99%)
Sep 12, 2011 2.860 2.992 2.847 2.948 37,907,500 +0.05(+1.74%)
Sep 09, 2011 2.992 3.036 2.898 2.898 19,858,748 -0.13(-4.37%)
Sep 08, 2011 3.080 3.124 2.998 3.030 19,499,504 -0.10(-3.22%)
Sep 07, 2011 2.954 3.137 2.942 3.131 19,224,660 +0.25(+8.75%)
Sep 06, 2011 2.828 2.929 2.810 2.879 15,932,171 -0.05(-1.72%)
Sep 02, 2011 3.017 3.024 2.904 2.929 18,460,888 -0.12(-3.93%)
Sep 01, 2011 3.162 3.194 3.036 3.049 23,079,888 -0.11(-3.59%)
Aug 31, 2011 3.143 3.200 3.118 3.162 28,333,598 +0.06(+1.83%)
Aug 30, 2011 3.194 3.219 3.099 3.106 25,031,804 -0.12(-3.71%)
Aug 29, 2011 3.150 3.225 3.137 3.225 17,366,438 +0.14(+4.49%)
Aug 26, 2011 3.030 3.143 2.967 3.087 19,561,854 +0.05(+1.55%)
Aug 25, 2011 3.162 3.263 2.992 3.039 29,971,224 -0.06(-1.93%)
Aug 24, 2011 2.961 3.099 2.954 3.099 17,354,766 +0.11(+3.58%)
Aug 23, 2011 2.879 2.992 2.816 2.992 19,204,056 +0.14(+4.86%)
Aug 22, 2011 2.961 2.986 2.841 2.854 18,335,702 -0.02(-0.66%)
Aug 19, 2011 2.936 3.005 2.873 2.873 29,940,762 -0.11(-3.80%)
Aug 18, 2011 3.131 3.131 2.961 2.986 37,460,836 -0.23(-7.06%)
Aug 17, 2011 3.225 3.313 3.181 3.213 23,371,048 +0.03(+0.99%)
Aug 16, 2011 3.206 3.250 3.175 3.181 22,995,368 -0.08(-2.32%)
Aug 15, 2011 3.175 3.257 3.169 3.257 21,414,024 +0.14(+4.34%)
Aug 12, 2011 3.276 3.307 3.118 3.121 26,758,166 -0.11(-3.41%)
Aug 11, 2011 3.030 3.276 3.005 3.232 37,708,504 +0.26(+8.92%)
Aug 10, 2011 3.213 3.219 2.967 2.967 46,329,736 -0.33(-9.94%)
Aug 09, 2011 3.237 3.332 3.068 3.295 32,235,674 +0.19(+6.09%)
Aug 08, 2011 3.244 3.395 3.043 3.106 55,077,204 -0.29(-8.53%)
Aug 05, 2011 3.496 3.572 3.320 3.395 38,764,872 -0.04(-1.10%)
Aug 04, 2011 3.635 3.679 3.427 3.433 49,050,848 -0.26(-7.00%)
Aug 03, 2011 3.654 3.717 3.534 3.691 38,267,596 +0.08(+2.27%)
Aug 02, 2011 3.748 3.773 3.597 3.610 58,030,072 -0.17(-4.50%)
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.