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

Huntington Bancshares (NQ: HBAN )

14.86 -0.10 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 3.592 3.624 3.401 3.431 23,994,068 -0.20(-5.56%)
Jun 27, 2008 3.621 3.818 3.586 3.633 23,978,024 -0.01(-0.16%)
Jun 26, 2008 3.592 3.752 3.538 3.639 24,730,986 +0.06(+1.66%)
Jun 25, 2008 3.503 3.919 3.467 3.580 30,314,532 +0.15(+4.33%)
Jun 24, 2008 3.407 3.621 3.318 3.431 39,908,616 -0.02(-0.52%)
Jun 23, 2008 4.073 4.085 3.419 3.449 46,549,492 -0.52(-13.04%)
Jun 20, 2008 3.544 4.091 3.401 3.966 75,549,888 +0.91(+29.77%)
Jun 19, 2008 3.336 3.348 2.938 3.057 46,584,320 -0.23(-6.88%)
Jun 18, 2008 3.520 3.538 3.039 3.282 37,972,804 -0.34(-9.51%)
Jun 17, 2008 3.954 4.026 3.627 3.627 28,308,936 -0.34(-8.55%)
Jun 16, 2008 3.901 4.044 3.836 3.966 13,196,809 +0.08(+2.14%)
Jun 13, 2008 3.984 3.996 3.654 3.883 29,998,786 -0.07(-1.66%)
Jun 12, 2008 4.186 4.335 3.943 3.949 28,780,518 -0.17(-4.05%)
Jun 11, 2008 4.472 4.472 4.109 4.115 22,641,558 -0.36(-8.10%)
Jun 10, 2008 4.579 4.716 4.448 4.478 23,989,544 -0.09(-1.95%)
Jun 09, 2008 4.793 4.823 4.496 4.567 16,200,337 -0.23(-4.71%)
Jun 06, 2008 4.900 4.912 4.787 4.793 10,136,539 -0.20(-3.93%)
Jun 05, 2008 5.001 5.043 4.870 4.989 14,118,934 -0.01(-0.24%)
Jun 04, 2008 5.055 5.168 4.936 5.001 11,192,105 -0.06(-1.17%)
Jun 03, 2008 5.179 5.224 4.983 5.061 19,267,766 -0.11(-2.18%)
Jun 02, 2008 5.292 5.292 5.090 5.173 11,113,244 -0.12(-2.36%)
May 30, 2008 5.405 5.459 5.297 5.298 8,263,129 -0.11(-2.09%)
May 29, 2008 5.382 5.459 5.310 5.411 8,897,559 +0.04(+0.66%)
May 28, 2008 5.661 5.709 5.281 5.376 17,844,062 -0.28(-4.94%)
May 27, 2008 5.465 5.673 5.465 5.655 15,513,803 +0.21(+3.93%)
May 26, 2008 5.465 5.518 5.370 5.441 18,000,988 +0.00(+0.00%)
May 23, 2008 5.465 5.518 5.370 5.441 18,000,988 -0.05(-0.87%)
May 22, 2008 5.340 5.518 5.322 5.489 8,105,920 +0.15(+2.78%)
May 21, 2008 5.447 5.536 5.322 5.340 11,950,018 -0.12(-2.18%)
May 20, 2008 5.530 5.554 5.382 5.459 14,412,621 -0.12(-2.13%)
May 19, 2008 5.625 5.670 5.524 5.578 11,371,698 -0.01(-0.21%)
May 16, 2008 5.602 5.625 5.518 5.590 12,413,716 +0.00(+0.00%)
May 15, 2008 5.596 5.625 5.477 5.590 11,176,105 -0.01(-0.11%)
May 14, 2008 5.542 5.637 5.465 5.596 7,571,345 +0.05(+0.97%)
May 13, 2008 5.584 5.619 5.453 5.542 11,019,508 +0.00(+0.00%)
May 12, 2008 5.453 5.560 5.394 5.542 10,636,068 +0.09(+1.64%)
May 09, 2008 5.506 5.673 5.411 5.453 13,704,165 -0.13(-2.34%)
May 08, 2008 5.679 5.697 5.542 5.584 12,852,755 -0.04(-0.74%)
May 07, 2008 5.762 5.845 5.608 5.625 14,619,824 -0.23(-3.86%)
May 06, 2008 5.756 5.875 5.608 5.851 13,832,810 +0.07(+1.23%)
May 05, 2008 5.768 5.804 5.679 5.780 10,834,118 -0.07(-1.12%)
May 02, 2008 5.917 6.030 5.804 5.845 10,987,813 -0.02(-0.30%)
May 01, 2008 5.584 5.917 5.584 5.863 16,645,697 +0.28(+5.01%)
Apr 30, 2008 5.697 5.703 5.554 5.584 16,000,929 -0.12(-2.09%)
Apr 29, 2008 5.732 5.754 5.649 5.703 10,135,155 -0.02(-0.31%)
Apr 28, 2008 5.780 5.828 5.637 5.721 10,781,933 -0.04(-0.72%)
Apr 25, 2008 5.560 5.804 5.459 5.762 15,278,772 +0.15(+2.65%)
Apr 24, 2008 5.501 5.691 5.411 5.614 15,233,987 +0.19(+3.51%)
Apr 23, 2008 5.685 5.756 5.394 5.423 10,662,882 -0.26(-4.60%)
Apr 22, 2008 5.572 5.750 5.530 5.685 14,040,351 +0.08(+1.38%)
Apr 21, 2008 5.721 5.762 5.453 5.608 16,235,610 -0.15(-2.68%)
Apr 18, 2008 6.089 6.095 5.732 5.762 19,588,948 -0.21(-3.49%)
Apr 17, 2008 5.596 6.024 5.596 5.970 25,196,714 +0.05(+0.80%)
Apr 16, 2008 5.322 6.149 5.304 5.923 46,863,572 +0.39(+7.10%)
Apr 15, 2008 5.411 5.625 5.411 5.530 25,667,438 +0.18(+3.45%)
Apr 14, 2008 5.869 5.887 5.328 5.346 21,390,366 -0.55(-9.28%)
Apr 11, 2008 5.911 6.244 5.881 5.893 17,974,226 -0.39(-6.24%)
Apr 10, 2008 6.297 6.464 6.161 6.285 8,881,701 +0.01(+0.19%)
Apr 09, 2008 6.678 6.690 6.256 6.274 10,066,106 -0.30(-4.52%)
Apr 08, 2008 6.672 6.737 6.494 6.571 9,350,291 -0.22(-3.24%)
Apr 07, 2008 6.601 6.886 6.601 6.791 8,147,838 +0.20(+3.07%)
Apr 04, 2008 6.731 6.761 6.589 6.589 8,521,585 -0.11(-1.69%)
Apr 03, 2008 6.654 6.803 6.553 6.702 11,534,262 -0.02(-0.27%)
Apr 02, 2008 6.803 6.987 6.660 6.720 10,219,845 -0.10(-1.48%)
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.