Skip to main content

Huntington Bancshares (NQ: HBAN )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.896 4.923 4.857 4.863 9,679,530 -0.03(-0.54%)
Mar 27, 2013 4.883 4.910 4.857 4.890 7,930,774 -0.04(-0.80%)
Mar 26, 2013 4.890 4.936 4.857 4.929 14,221,051 +0.08(+1.63%)
Mar 25, 2013 4.890 4.896 4.830 4.850 13,655,385 -0.02(-0.41%)
Mar 22, 2013 4.916 4.936 4.844 4.870 34,513,604 -0.05(-0.94%)
Mar 21, 2013 4.923 4.969 4.896 4.916 12,048,642 -0.03(-0.67%)
Mar 20, 2013 4.949 4.969 4.923 4.949 12,285,067 +0.01(+0.27%)
Mar 19, 2013 4.936 4.956 4.890 4.936 16,680,623 +0.03(+0.67%)
Mar 18, 2013 4.870 4.943 4.811 4.903 11,611,368 -0.05(-1.05%)
Mar 15, 2013 4.949 4.982 4.916 4.955 22,415,606 +0.01(+0.19%)
Mar 14, 2013 4.923 4.949 4.903 4.946 18,745,552 +0.04(+0.87%)
Mar 13, 2013 4.837 4.903 4.827 4.903 11,931,087 +0.06(+1.22%)
Mar 12, 2013 4.844 4.877 4.818 4.844 12,843,040 -0.01(-0.27%)
Mar 11, 2013 4.811 4.877 4.785 4.857 13,178,768 +0.03(+0.54%)
Mar 08, 2013 4.870 4.896 4.805 4.831 13,674,099 +0.01(+0.27%)
Mar 07, 2013 4.745 4.831 4.726 4.818 17,077,468 +0.08(+1.66%)
Mar 06, 2013 4.739 4.759 4.719 4.739 12,501,203 +0.03(+0.56%)
Mar 05, 2013 4.745 4.759 4.667 4.713 25,004,280 -0.02(-0.42%)
Mar 04, 2013 4.614 4.745 4.608 4.732 15,440,431 +0.09(+1.98%)
Mar 01, 2013 4.594 4.660 4.555 4.640 10,607,926 +0.03(+0.57%)
Feb 28, 2013 4.601 4.654 4.588 4.614 17,469,242 +0.00(+0.00%)
Feb 27, 2013 4.476 4.634 4.470 4.614 23,578,628 +0.15(+3.38%)
Feb 26, 2013 4.470 4.522 4.430 4.463 18,544,670 +0.00(+0.00%)
Feb 25, 2013 4.621 4.640 4.463 4.463 14,516,150 -0.12(-2.58%)
Feb 22, 2013 4.542 4.581 4.529 4.581 19,333,600 +0.08(+1.75%)
Feb 21, 2013 4.601 4.608 4.483 4.503 29,641,664 -0.10(-2.14%)
Feb 20, 2013 4.680 4.703 4.594 4.601 21,567,268 -0.09(-1.82%)
Feb 19, 2013 4.673 4.706 4.654 4.686 18,221,376 +0.03(+0.56%)
Feb 15, 2013 4.673 4.713 4.654 4.660 18,570,246 -0.05(-0.98%)
Feb 14, 2013 4.660 4.713 4.647 4.706 16,900,036 +0.03(+0.56%)
Feb 13, 2013 4.745 4.752 4.660 4.680 14,692,002 -0.06(-1.25%)
Feb 12, 2013 4.673 4.739 4.673 4.739 20,049,888 +0.07(+1.40%)
Feb 11, 2013 4.719 4.719 4.667 4.673 9,637,846 -0.05(-1.11%)
Feb 08, 2013 4.693 4.726 4.654 4.726 16,365,469 +0.04(+0.84%)
Feb 07, 2013 4.680 4.693 4.627 4.686 12,336,967 +0.02(+0.42%)
Feb 06, 2013 4.647 4.686 4.640 4.667 8,055,091 +0.06(+1.28%)
Feb 04, 2013 4.627 4.660 4.601 4.608 19,559,042 -0.04(-0.85%)
Feb 01, 2013 4.608 4.667 4.568 4.647 15,075,562 +0.08(+1.72%)
Jan 31, 2013 4.555 4.578 4.516 4.568 10,892,282 -0.01(-0.14%)
Jan 30, 2013 4.529 4.594 4.503 4.575 15,678,468 +0.05(+1.16%)
Jan 29, 2013 4.535 4.575 4.503 4.522 23,866,294 -0.03(-0.72%)
Jan 28, 2013 4.568 4.581 4.529 4.555 12,233,592 +0.01(+0.14%)
Jan 25, 2013 4.594 4.621 4.542 4.549 12,175,288 -0.04(-0.86%)
Jan 24, 2013 4.627 4.647 4.562 4.588 12,722,502 -0.03(-0.57%)
Jan 23, 2013 4.660 4.660 4.594 4.614 19,530,828 -0.03(-0.71%)
Jan 22, 2013 4.627 4.654 4.611 4.647 20,026,908 +0.05(+1.14%)
Jan 18, 2013 4.640 4.660 4.535 4.594 17,560,396 +0.00(+0.00%)
Jan 17, 2013 4.503 4.614 4.463 4.594 54,151,548 +0.18(+4.17%)
Jan 16, 2013 4.345 4.411 4.339 4.411 17,869,706 +0.05(+1.20%)
Jan 15, 2013 4.293 4.371 4.293 4.358 15,275,062 +0.03(+0.76%)
Jan 14, 2013 4.325 4.339 4.293 4.325 6,014,129 +0.00(+0.00%)
Jan 11, 2013 4.384 4.398 4.306 4.325 15,418,981 -0.05(-1.20%)
Jan 10, 2013 4.378 4.398 4.345 4.378 17,375,024 +0.06(+1.37%)
Jan 09, 2013 4.358 4.417 4.306 4.319 15,922,776 -0.05(-1.05%)
Jan 08, 2013 4.391 4.404 4.325 4.365 16,599,320 -0.03(-0.75%)
Jan 07, 2013 4.398 4.404 4.348 4.398 14,019,317 +0.01(+0.15%)
Jan 04, 2013 4.365 4.417 4.352 4.391 17,007,728 +0.03(+0.60%)
Jan 03, 2013 4.319 4.378 4.283 4.365 15,936,420 +0.05(+1.22%)
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.