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, 2008 4.373 4.536 4.242 4.386 19,514,670 -0.09(-2.09%)
Jul 30, 2008 4.523 4.680 4.286 4.480 13,346,997 +0.00(+0.00%)
Jul 29, 2008 4.480 4.486 4.005 4.480 21,942,630 +0.46(+11.51%)
Jul 28, 2008 4.305 4.411 3.974 4.017 18,461,400 -0.36(-8.14%)
Jul 25, 2008 4.361 4.561 4.092 4.373 21,494,162 +0.02(+0.57%)
Jul 24, 2008 4.898 4.992 4.305 4.348 30,804,294 -0.42(-8.78%)
Jul 23, 2008 4.967 5.229 4.561 4.767 27,334,868 -0.17(-3.42%)
Jul 22, 2008 4.217 4.973 3.999 4.936 23,398,258 +0.58(+13.34%)
Jul 21, 2008 4.561 4.755 4.298 4.355 23,572,902 -0.04(-0.85%)
Jul 18, 2008 4.823 4.842 4.373 4.392 36,963,916 -0.59(-11.90%)
Jul 17, 2008 4.211 5.161 3.674 4.986 55,971,944 +1.43(+40.25%)
Jul 16, 2008 2.936 3.617 2.904 3.555 28,765,698 +0.66(+22.63%)
Jul 15, 2008 2.918 3.305 2.730 2.899 28,653,122 -0.02(-0.64%)
Jul 14, 2008 3.592 3.649 2.918 2.918 30,777,632 -0.61(-17.20%)
Jul 11, 2008 3.405 3.599 3.327 3.524 18,092,180 -0.05(-1.40%)
Jul 10, 2008 3.524 3.736 3.393 3.574 15,077,350 +0.11(+3.25%)
Jul 09, 2008 3.817 3.961 3.461 3.461 15,631,497 -0.40(-10.36%)
Jul 08, 2008 3.355 3.880 3.286 3.861 20,027,536 +0.54(+16.17%)
Jul 07, 2008 3.436 3.574 3.205 3.324 18,546,556 -0.11(-3.10%)
Jul 04, 2008 3.624 3.636 3.361 3.430 15,042,622 +0.00(+0.00%)
Jul 03, 2008 3.624 3.636 3.361 3.430 15,042,622 -0.16(-4.36%)
Jul 02, 2008 3.836 3.967 3.530 3.586 38,227,180 -0.18(-4.81%)
Jul 01, 2008 3.649 3.805 3.499 3.767 23,562,852 +0.16(+4.51%)
Jun 30, 2008 3.774 3.808 3.574 3.605 22,837,398 -0.21(-5.56%)
Jun 27, 2008 3.805 4.011 3.767 3.817 22,822,128 -0.01(-0.16%)
Jun 26, 2008 3.774 3.942 3.717 3.824 23,538,792 +0.06(+1.66%)
Jun 25, 2008 3.680 4.117 3.642 3.761 28,853,176 +0.16(+4.33%)
Jun 24, 2008 3.580 3.805 3.486 3.605 37,984,760 -0.02(-0.52%)
Jun 23, 2008 4.280 4.292 3.592 3.624 44,305,504 -0.54(-13.04%)
Jun 20, 2008 3.724 4.298 3.574 4.167 71,907,888 +0.96(+29.77%)
Jun 19, 2008 3.505 3.517 3.086 3.211 44,338,652 -0.24(-6.88%)
Jun 18, 2008 3.699 3.717 3.193 3.449 36,142,272 -0.36(-9.51%)
Jun 17, 2008 4.155 4.230 3.811 3.811 26,944,260 -0.36(-8.55%)
Jun 16, 2008 4.098 4.248 4.030 4.167 12,560,637 +0.09(+2.14%)
Jun 13, 2008 4.186 4.198 3.839 4.080 28,552,650 -0.07(-1.66%)
Jun 12, 2008 4.398 4.555 4.142 4.148 27,393,110 -0.17(-4.05%)
Jun 11, 2008 4.698 4.698 4.317 4.323 21,550,088 -0.38(-8.10%)
Jun 10, 2008 4.811 4.954 4.673 4.705 22,833,092 -0.09(-1.95%)
Jun 09, 2008 5.036 5.067 4.723 4.798 15,419,376 -0.24(-4.71%)
Jun 06, 2008 5.148 5.161 5.029 5.036 9,647,892 -0.21(-3.93%)
Jun 05, 2008 5.254 5.298 5.117 5.242 13,438,310 -0.01(-0.24%)
Jun 04, 2008 5.311 5.429 5.186 5.254 10,652,573 -0.06(-1.18%)
Jun 03, 2008 5.442 5.489 5.236 5.317 18,338,936 -0.12(-2.18%)
Jun 02, 2008 5.560 5.560 5.348 5.436 10,577,513 -0.13(-2.36%)
May 30, 2008 5.679 5.735 5.566 5.567 7,864,792 -0.12(-2.09%)
May 29, 2008 5.654 5.735 5.579 5.685 8,468,639 +0.04(+0.66%)
May 28, 2008 5.948 5.998 5.548 5.648 16,983,862 -0.29(-4.94%)
May 27, 2008 5.742 5.960 5.742 5.942 14,765,937 +0.22(+3.93%)
May 26, 2008 5.742 5.798 5.642 5.717 17,133,224 +0.00(+0.00%)
May 23, 2008 5.742 5.798 5.642 5.717 17,133,224 -0.05(-0.87%)
May 22, 2008 5.610 5.798 5.592 5.767 7,715,162 +0.16(+2.78%)
May 21, 2008 5.723 5.817 5.592 5.610 11,373,950 -0.12(-2.18%)
May 20, 2008 5.810 5.835 5.654 5.735 13,717,839 -0.12(-2.13%)
May 19, 2008 5.910 5.957 5.804 5.860 10,823,509 -0.01(-0.21%)
May 16, 2008 5.885 5.910 5.798 5.873 11,815,295 +0.00(+0.00%)
May 15, 2008 5.879 5.910 5.754 5.873 10,637,345 -0.01(-0.11%)
May 14, 2008 5.823 5.923 5.742 5.879 7,206,357 +0.06(+0.97%)
May 13, 2008 5.867 5.904 5.729 5.823 10,488,297 +0.00(+0.00%)
May 12, 2008 5.729 5.842 5.667 5.823 10,123,341 +0.09(+1.64%)
May 09, 2008 5.785 5.960 5.685 5.729 13,043,535 -0.14(-2.34%)
May 08, 2008 5.967 5.985 5.823 5.867 12,233,169 -0.04(-0.74%)
May 07, 2008 6.054 6.142 5.892 5.910 13,915,054 -0.24(-3.86%)
May 06, 2008 6.048 6.173 5.892 6.148 13,165,979 +0.07(+1.23%)
May 05, 2008 6.060 6.098 5.967 6.073 10,311,843 -0.07(-1.12%)
May 02, 2008 6.216 6.335 6.098 6.142 10,458,129 -0.02(-0.30%)
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.