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 (%)
Mar 31, 2009 0.9793 1.035 0.9169 1.035 21,366,342 +0.14(+15.28%)
Mar 30, 2009 0.9481 0.9793 0.8982 0.8982 17,346,112 -0.09(-9.43%)
Mar 26, 2009 1.067 1.079 0.9731 0.9918 26,938,394 -0.02(-1.85%)
Mar 25, 2009 1.098 1.154 0.9481 1.010 35,000,748 -0.07(-6.90%)
Mar 24, 2009 1.204 1.248 1.085 1.085 34,194,224 -0.22(-16.75%)
Mar 23, 2009 1.216 1.322 1.173 1.304 25,433,654 +0.21(+18.75%)
Mar 20, 2009 1.166 1.210 1.004 1.098 34,324,168 -0.02(-2.22%)
Mar 19, 2009 1.385 1.403 1.092 1.123 27,113,148 -0.14(-10.89%)
Mar 18, 2009 1.079 1.272 1.048 1.260 36,653,736 +0.17(+16.09%)
Mar 17, 2009 1.098 1.098 0.9668 1.085 15,994,533 -0.01(-1.14%)
Mar 16, 2009 1.029 1.154 0.9731 1.098 35,064,024 +0.12(+12.82%)
Mar 13, 2009 1.098 1.110 0.9169 0.9731 26,638,774 -0.07(-7.14%)
Mar 12, 2009 0.7797 1.048 0.7173 1.048 36,872,352 +0.27(+34.40%)
Mar 11, 2009 0.9169 0.9294 0.7485 0.7797 27,169,562 -0.06(-6.72%)
Mar 10, 2009 0.7672 0.8546 0.7298 0.8358 27,689,798 +0.16(+24.07%)
Mar 09, 2009 0.6487 0.7111 0.6362 0.6737 14,387,190 +0.04(+5.88%)
Mar 06, 2009 0.6986 0.7360 0.6362 0.6362 16,553,456 -0.02(-3.77%)
Mar 05, 2009 0.7111 0.7298 0.6550 0.6612 16,340,344 -0.07(-10.17%)
Mar 04, 2009 0.8546 0.8670 0.7173 0.7360 30,000,794 -0.06(-7.81%)
Mar 02, 2009 0.8421 0.8982 0.7859 0.7984 17,567,982 -0.11(-12.33%)
Feb 27, 2009 0.9481 1.141 0.9045 0.9107 34,180,924 -0.32(-26.26%)
Feb 26, 2009 1.135 1.297 1.035 1.235 57,027,872 +0.20(+19.28%)
Feb 25, 2009 0.8608 1.079 0.7548 1.035 39,410,528 +0.16(+17.73%)
Feb 24, 2009 0.7485 0.9045 0.7049 0.8795 35,235,504 +0.16(+21.55%)
Feb 23, 2009 1.017 1.017 0.7049 0.7236 25,779,056 -0.12(-14.71%)
Feb 20, 2009 0.6300 0.9045 0.6238 0.8483 51,821,272 +0.21(+32.04%)
Feb 19, 2009 0.8109 0.8483 0.6425 0.6425 32,795,880 -0.17(-21.37%)
Feb 18, 2009 0.9045 0.9107 0.7735 0.8171 28,574,922 +0.00(+0.00%)
Feb 17, 2009 0.9419 0.9481 0.8109 0.8171 34,807,412 -0.24(-22.49%)
Feb 13, 2009 1.104 1.160 1.042 1.054 17,080,350 -0.07(-6.63%)
Feb 12, 2009 1.054 1.160 1.042 1.129 21,762,244 -0.04(-3.72%)
Feb 11, 2009 1.272 1.403 1.092 1.173 36,788,268 -0.05(-4.08%)
Feb 10, 2009 1.659 1.672 1.092 1.223 63,794,896 -0.41(-24.90%)
Feb 09, 2009 1.765 1.902 1.591 1.628 41,130,108 +0.16(+10.59%)
Feb 06, 2009 1.223 1.584 1.154 1.472 43,604,336 +0.36(+31.84%)
Feb 05, 2009 0.9356 1.241 0.7984 1.117 52,437,260 +0.22(+24.31%)
Feb 04, 2009 1.198 1.254 0.8546 0.8982 37,939,844 -0.23(-20.44%)
Feb 03, 2009 1.322 1.428 1.098 1.129 34,102,124 -0.13(-10.40%)
Feb 02, 2009 1.778 1.778 1.204 1.260 44,626,600 -0.54(-29.86%)
Jan 30, 2009 2.171 2.196 1.772 1.796 17,557,680 -0.34(-16.03%)
Jan 29, 2009 2.277 2.302 2.090 2.140 15,147,418 -0.16(-7.05%)
Jan 28, 2009 2.183 2.551 2.090 2.302 43,140,040 +0.35(+17.89%)
Jan 27, 2009 1.996 2.079 1.921 1.952 12,883,277 +0.01(+0.64%)
Jan 26, 2009 2.071 2.246 1.940 1.940 24,891,966 -0.10(-4.89%)
Jan 23, 2009 1.934 2.096 1.846 2.040 31,626,732 +0.04(+2.19%)
Jan 22, 2009 2.252 2.339 1.796 1.996 41,328,976 -0.88(-30.59%)
Jan 21, 2009 2.582 2.901 2.514 2.876 21,525,670 +0.50(+21.00%)
Jan 20, 2009 2.826 3.088 2.364 2.377 20,663,420 -0.47(-16.45%)
Jan 16, 2009 2.807 2.932 2.595 2.844 24,442,336 +0.17(+6.29%)
Jan 15, 2009 3.038 3.144 2.508 2.676 31,800,768 -0.41(-13.33%)
Jan 14, 2009 3.493 3.493 2.844 3.088 36,530,728 -0.60(-16.24%)
Jan 13, 2009 3.761 3.824 3.499 3.686 23,724,644 -0.06(-1.66%)
Jan 12, 2009 4.098 4.129 3.680 3.749 18,750,724 -0.39(-9.49%)
Jan 09, 2009 4.441 4.441 4.111 4.142 11,552,798 -0.24(-5.41%)
Jan 08, 2009 4.373 4.516 4.210 4.379 10,936,411 -0.08(-1.82%)
Jan 07, 2009 4.709 4.741 4.447 4.460 8,145,385 -0.34(-7.14%)
Jan 06, 2009 4.909 4.990 4.741 4.803 10,736,644 -0.06(-1.16%)
Jan 05, 2009 4.946 4.990 4.666 4.859 8,775,301 -0.12(-2.38%)
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.