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 (%)
Jul 31, 2007 12.32 12.48 12.00 12.00 5,298,212 -0.34(-2.78%)
Jul 30, 2007 12.21 12.42 12.15 12.34 6,237,132 +0.10(+0.82%)
Jul 27, 2007 12.25 12.50 11.87 12.24 8,408,278 +0.06(+0.46%)
Jul 26, 2007 12.26 12.33 11.90 12.18 9,761,421 -0.13(-1.07%)
Jul 25, 2007 12.20 12.35 12.00 12.31 10,110,970 +0.14(+1.18%)
Jul 24, 2007 12.47 12.47 12.10 12.17 10,352,061 -0.33(-2.65%)
Jul 23, 2007 12.55 12.66 12.48 12.50 3,963,823 -0.11(-0.84%)
Jul 20, 2007 12.73 12.83 12.60 12.61 6,498,943 -0.12(-0.98%)
Jul 19, 2007 12.94 13.20 12.53 12.73 5,974,705 -0.23(-1.74%)
Jul 18, 2007 13.10 13.16 12.81 12.96 5,347,742 -0.26(-1.98%)
Jul 17, 2007 13.14 13.31 13.14 13.22 5,241,431 +0.03(+0.19%)
Jul 16, 2007 13.25 13.34 13.19 13.20 3,600,529 -0.13(-0.98%)
Jul 13, 2007 13.33 13.38 13.25 13.33 4,166,341 +0.00(+0.00%)
Jul 12, 2007 13.17 13.33 13.11 13.33 4,277,373 +0.18(+1.38%)
Jul 11, 2007 13.08 13.15 13.02 13.15 6,748,780 +0.01(+0.10%)
Jul 10, 2007 13.61 13.62 13.13 13.13 8,846,222 -0.52(-3.80%)
Jul 09, 2007 13.48 13.84 13.48 13.65 9,032,968 -0.49(-3.49%)
Jul 06, 2007 14.08 14.15 14.04 14.14 4,632,481 +0.04(+0.31%)
Jul 05, 2007 14.24 14.33 14.04 14.10 7,072,469 -0.21(-1.48%)
Jul 03, 2007 14.21 14.32 14.09 14.31 4,870,528 +0.20(+1.42%)
Jul 02, 2007 14.17 14.18 14.00 14.11 9,515,700 -0.09(-0.66%)
Jun 29, 2007 14.10 14.34 14.06 14.21 35,859,832 +0.16(+1.11%)
Jun 28, 2007 13.90 14.06 13.74 14.05 5,909,323 +0.15(+1.08%)
Jun 27, 2007 13.74 13.90 13.73 13.90 4,184,882 +0.04(+0.27%)
Jun 26, 2007 13.75 13.94 13.68 13.86 5,974,576 +0.19(+1.42%)
Jun 25, 2007 13.66 13.80 13.62 13.67 4,963,600 +0.05(+0.37%)
Jun 22, 2007 13.78 13.78 13.58 13.62 5,769,181 -0.15(-1.09%)
Jun 21, 2007 13.98 13.98 13.73 13.77 3,751,175 -0.08(-0.59%)
Jun 20, 2007 14.06 14.10 13.85 13.85 3,003,657 -0.17(-1.20%)
Jun 19, 2007 13.96 14.03 13.94 14.02 1,914,939 +0.01(+0.09%)
Jun 18, 2007 14.06 14.06 13.97 14.01 1,719,027 +0.01(+0.04%)
Jun 15, 2007 14.03 14.11 13.98 14.00 2,770,772 +0.08(+0.58%)
Jun 14, 2007 13.98 14.01 13.88 13.92 1,953,513 -0.01(-0.09%)
Jun 13, 2007 13.90 14.02 13.76 13.93 2,530,044 +0.07(+0.50%)
Jun 12, 2007 14.04 14.19 13.86 13.86 4,181,047 -0.19(-1.38%)
Jun 11, 2007 13.96 14.13 13.93 14.06 1,979,046 +0.04(+0.31%)
Jun 08, 2007 13.85 14.03 13.79 14.01 3,229,699 +0.21(+1.49%)
Jun 07, 2007 13.93 14.04 13.81 13.81 5,341,269 -0.18(-1.29%)
Jun 06, 2007 14.03 14.03 13.94 13.99 4,177,766 -0.01(-0.09%)
Jun 05, 2007 14.18 14.26 13.98 14.00 3,536,230 -0.20(-1.41%)
Jun 04, 2007 14.17 14.29 14.17 14.20 2,688,127 -0.04(-0.26%)
Jun 01, 2007 14.04 14.24 14.03 14.24 2,852,621 +0.21(+1.47%)
May 31, 2007 13.98 14.04 13.90 14.03 4,422,676 +0.11(+0.81%)
May 30, 2007 13.80 13.94 13.80 13.92 2,380,602 +0.10(+0.72%)
May 29, 2007 13.91 13.97 13.78 13.82 3,272,276 -0.12(-0.85%)
May 25, 2007 13.89 13.96 13.83 13.94 2,331,650 +0.05(+0.36%)
May 24, 2007 14.01 14.04 13.88 13.89 2,366,357 -0.07(-0.54%)
May 23, 2007 14.02 14.05 13.94 13.96 2,644,053 -0.04(-0.31%)
May 22, 2007 14.11 14.11 13.99 14.01 2,731,138 -0.07(-0.49%)
May 21, 2007 14.04 14.11 13.98 14.08 1,730,965 -0.01(-0.09%)
May 18, 2007 14.19 14.22 14.03 14.09 3,673,401 -0.03(-0.22%)
May 17, 2007 14.01 14.13 13.88 14.12 3,762,009 +0.11(+0.76%)
May 16, 2007 14.05 14.09 13.94 14.01 1,947,986 +0.05(+0.36%)
May 15, 2007 13.99 14.08 13.93 13.96 2,076,821 -0.03(-0.18%)
May 14, 2007 14.06 14.06 13.94 13.99 2,214,545 -0.05(-0.36%)
May 11, 2007 13.98 14.06 13.91 14.04 2,389,450 +0.14(+0.99%)
May 10, 2007 14.09 14.09 13.90 13.90 2,984,443 -0.19(-1.33%)
May 09, 2007 14.08 14.14 14.00 14.09 2,227,997 +0.01(+0.04%)
May 08, 2007 14.02 14.09 13.93 14.08 2,467,935 -0.01(-0.04%)
May 07, 2007 14.11 14.13 14.04 14.09 1,905,739 +0.04(+0.27%)
May 04, 2007 14.10 14.14 14.01 14.05 1,354,360 -0.01(-0.04%)
May 03, 2007 14.04 14.09 13.96 14.06 2,622,354 +0.08(+0.58%)
May 02, 2007 13.88 14.04 13.88 13.98 2,320,295 +0.04(+0.31%)
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.