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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Dec 31, 2012 4.161 4.258 4.161 4.254 9,878,037 +0.07(+1.75%)
Dec 28, 2012 4.174 4.221 4.171 4.181 6,621,123 -0.04(-0.95%)
Dec 27, 2012 4.221 4.234 4.154 4.221 9,390,758 +0.00(+0.08%)
Dec 26, 2012 4.221 4.254 4.184 4.218 7,711,143 +0.00(+0.08%)
Dec 24, 2012 4.248 4.248 4.188 4.214 3,438,349 -0.03(-0.63%)
Dec 21, 2012 4.174 4.241 4.118 4.241 22,695,282 -0.01(-0.31%)
Dec 20, 2012 4.254 4.284 4.214 4.254 14,681,275 -0.01(-0.16%)
Dec 19, 2012 4.334 4.334 4.228 4.261 18,572,064 +0.00(+0.00%)
Dec 18, 2012 4.214 4.274 4.194 4.261 18,736,108 +0.06(+1.43%)
Dec 17, 2012 4.101 4.201 4.101 4.201 13,762,517 +0.10(+2.43%)
Dec 14, 2012 4.081 4.134 4.074 4.101 16,857,590 +0.02(+0.49%)
Dec 13, 2012 4.094 4.121 4.041 4.081 25,471,112 -0.05(-1.28%)
Dec 12, 2012 4.154 4.200 4.116 4.134 23,410,228 -0.01(-0.16%)
Dec 11, 2012 4.134 4.174 4.127 4.141 19,118,868 +0.01(+0.32%)
Dec 10, 2012 4.081 4.167 4.061 4.127 14,957,909 +0.04(+1.05%)
Dec 07, 2012 4.074 4.088 4.022 4.084 15,648,994 +0.01(+0.24%)
Dec 06, 2012 4.028 4.074 4.002 4.074 11,651,187 +0.04(+0.98%)
Dec 05, 2012 3.995 4.081 3.995 4.035 17,242,822 +0.06(+1.50%)
Dec 04, 2012 4.041 4.074 3.962 3.975 27,159,914 -0.10(-2.51%)
Nov 30, 2012 4.088 4.094 4.055 4.078 14,883,724 +0.00(+0.08%)
Nov 29, 2012 4.101 4.121 4.055 4.074 15,565,219 +0.00(+0.00%)
Nov 28, 2012 4.088 4.121 4.055 4.074 16,518,919 -0.01(-0.16%)
Nov 27, 2012 4.167 4.187 4.081 4.081 20,822,806 -0.09(-2.14%)
Nov 26, 2012 4.081 4.180 4.055 4.170 30,830,006 +0.05(+1.20%)
Nov 23, 2012 4.081 4.121 4.061 4.121 4,224,929 +0.08(+1.96%)
Nov 21, 2012 4.061 4.074 4.002 4.041 9,084,439 -0.02(-0.49%)
Nov 20, 2012 4.035 4.081 4.002 4.061 21,667,916 +0.02(+0.49%)
Nov 19, 2012 4.035 4.081 4.022 4.041 17,307,702 +0.07(+1.66%)
Nov 16, 2012 3.922 3.988 3.902 3.975 21,261,908 +0.07(+1.86%)
Nov 15, 2012 3.902 3.949 3.843 3.902 26,405,788 -0.02(-0.51%)
Nov 14, 2012 4.035 4.068 3.909 3.922 19,780,396 -0.11(-2.63%)
Nov 13, 2012 4.055 4.121 4.008 4.028 13,644,135 -0.05(-1.22%)
Nov 12, 2012 4.088 4.108 4.048 4.078 9,414,157 +0.00(+0.08%)
Nov 09, 2012 4.061 4.131 4.035 4.074 12,408,715 +0.01(+0.16%)
Nov 08, 2012 4.121 4.200 4.068 4.068 17,785,992 -0.04(-0.97%)
Nov 07, 2012 4.266 4.266 4.108 4.108 23,542,952 -0.24(-5.48%)
Nov 06, 2012 4.240 4.346 4.233 4.346 19,644,562 +0.13(+3.14%)
Nov 05, 2012 4.174 4.233 4.154 4.213 13,648,754 +0.01(+0.31%)
Nov 02, 2012 4.246 4.260 4.167 4.200 25,106,344 -0.01(-0.24%)
Nov 01, 2012 4.227 4.246 4.194 4.210 21,959,160 -0.02(-0.47%)
Oct 31, 2012 4.200 4.266 4.200 4.230 21,314,078 +0.04(+1.03%)
Oct 26, 2012 4.240 4.187 4.187 4.187 24,138,106 +0.01(+0.16%)
Oct 25, 2012 4.194 4.227 4.154 4.180 18,227,186 +0.03(+0.62%)
Oct 24, 2012 4.260 4.266 4.147 4.154 25,950,794 -0.05(-1.09%)
Oct 23, 2012 4.200 4.227 4.154 4.200 38,656,504 -0.07(-1.55%)
Oct 19, 2012 4.385 4.418 4.246 4.266 34,648,044 -0.11(-2.42%)
Oct 18, 2012 4.610 4.623 4.319 4.372 61,393,760 -0.29(-6.24%)
Oct 17, 2012 4.571 4.676 4.551 4.663 18,581,368 +0.10(+2.17%)
Oct 16, 2012 4.637 4.670 4.544 4.564 13,862,300 -0.06(-1.29%)
Oct 15, 2012 4.623 4.663 4.584 4.623 12,507,966 +0.04(+0.89%)
Oct 12, 2012 4.670 4.683 4.551 4.582 21,872,600 -0.15(-3.10%)
Oct 11, 2012 4.716 4.756 4.696 4.729 10,549,033 +0.05(+0.99%)
Oct 10, 2012 4.709 4.729 4.663 4.683 10,059,054 -0.01(-0.28%)
Oct 09, 2012 4.736 4.762 4.690 4.696 17,635,286 -0.03(-0.70%)
Oct 08, 2012 4.736 4.756 4.709 4.729 6,657,532 -0.03(-0.56%)
Oct 05, 2012 4.769 4.795 4.729 4.756 12,677,354 -0.01(-0.14%)
Oct 04, 2012 4.663 4.769 4.650 4.762 19,837,186 +0.12(+2.56%)
Oct 03, 2012 4.597 4.657 4.577 4.643 10,073,047 +0.07(+1.59%)
Oct 02, 2012 4.617 4.627 4.551 4.571 8,573,813 -0.01(-0.29%)
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.