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

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
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 (%)
Jul 31, 2008 4.366 4.529 4.235 4.379 19,546,106 -0.09(-2.09%)
Jul 30, 2008 4.516 4.672 4.279 4.472 13,368,497 +0.00(+0.00%)
Jul 29, 2008 4.472 4.479 3.998 4.472 21,977,976 +0.46(+11.51%)
Jul 28, 2008 4.298 4.404 3.967 4.011 18,491,138 -0.36(-8.14%)
Jul 25, 2008 4.354 4.553 4.086 4.366 21,528,786 +0.02(+0.57%)
Jul 24, 2008 4.890 4.984 4.298 4.341 30,853,916 -0.42(-8.78%)
Jul 23, 2008 4.959 5.221 4.553 4.759 27,378,900 -0.17(-3.42%)
Jul 22, 2008 4.210 4.965 3.992 4.928 23,435,950 +0.58(+13.34%)
Jul 21, 2008 4.553 4.747 4.292 4.348 23,610,876 -0.04(-0.85%)
Jul 18, 2008 4.815 4.834 4.366 4.385 37,023,460 -0.59(-11.90%)
Jul 17, 2008 4.204 5.152 3.668 4.978 56,062,108 +1.43(+40.25%)
Jul 16, 2008 2.932 3.612 2.899 3.549 28,812,036 +0.65(+22.63%)
Jul 15, 2008 2.913 3.300 2.726 2.894 28,699,278 -0.02(-0.64%)
Jul 14, 2008 3.587 3.643 2.913 2.913 30,827,212 -0.61(-17.20%)
Jul 11, 2008 3.400 3.593 3.322 3.518 18,121,324 -0.05(-1.40%)
Jul 10, 2008 3.518 3.730 3.387 3.568 15,101,638 +0.11(+3.25%)
Jul 09, 2008 3.811 3.955 3.456 3.456 15,656,677 -0.40(-10.36%)
Jul 08, 2008 3.350 3.874 3.281 3.855 20,059,798 +0.54(+16.17%)
Jul 07, 2008 3.431 3.568 3.200 3.318 18,576,432 -0.11(-3.10%)
Jul 04, 2008 3.618 3.630 3.356 3.424 15,066,854 +0.00(+0.00%)
Jul 03, 2008 3.618 3.630 3.356 3.424 15,066,854 -0.16(-4.36%)
Jul 02, 2008 3.830 3.961 3.524 3.580 38,288,760 -0.18(-4.81%)
Jul 01, 2008 3.643 3.799 3.493 3.761 23,600,810 +0.16(+4.51%)
Jun 30, 2008 3.768 3.802 3.568 3.599 22,874,186 -0.21(-5.56%)
Jun 27, 2008 3.799 4.005 3.761 3.811 22,858,892 -0.01(-0.16%)
Jun 26, 2008 3.768 3.936 3.711 3.817 23,576,712 +0.06(+1.66%)
Jun 25, 2008 3.674 4.111 3.637 3.755 28,899,654 +0.16(+4.33%)
Jun 24, 2008 3.574 3.799 3.481 3.599 38,045,948 -0.02(-0.52%)
Jun 23, 2008 4.273 4.285 3.587 3.618 44,376,876 -0.54(-13.04%)
Jun 20, 2008 3.718 4.292 3.568 4.161 72,023,728 +0.95(+29.77%)
Jun 19, 2008 3.499 3.512 3.081 3.206 44,410,076 -0.24(-6.88%)
Jun 18, 2008 3.693 3.711 3.187 3.443 36,200,492 -0.36(-9.51%)
Jun 17, 2008 4.148 4.223 3.805 3.805 26,987,664 -0.36(-8.55%)
Jun 16, 2008 4.092 4.242 4.023 4.161 12,580,871 +0.09(+2.14%)
Jun 13, 2008 4.179 4.192 3.833 4.073 28,598,644 -0.07(-1.66%)
Jun 12, 2008 4.391 4.547 4.136 4.142 27,437,236 -0.17(-4.05%)
Jun 11, 2008 4.691 4.691 4.310 4.316 21,584,804 -0.38(-8.10%)
Jun 10, 2008 4.803 4.946 4.666 4.697 22,869,874 -0.09(-1.95%)
Jun 09, 2008 5.028 5.059 4.716 4.791 15,444,215 -0.24(-4.71%)
Jun 06, 2008 5.140 5.152 5.021 5.028 9,663,434 -0.21(-3.93%)
Jun 05, 2008 5.246 5.290 5.109 5.233 13,459,958 -0.01(-0.24%)
Jun 04, 2008 5.302 5.421 5.177 5.246 10,669,733 -0.06(-1.18%)
Jun 03, 2008 5.433 5.480 5.227 5.308 18,368,478 -0.12(-2.18%)
Jun 02, 2008 5.552 5.552 5.339 5.427 10,594,552 -0.13(-2.36%)
May 30, 2008 5.670 5.726 5.557 5.558 7,877,462 -0.12(-2.09%)
May 29, 2008 5.645 5.726 5.570 5.676 8,482,281 +0.04(+0.66%)
May 28, 2008 5.938 5.988 5.539 5.639 17,011,222 -0.29(-4.94%)
May 27, 2008 5.732 5.951 5.732 5.932 14,789,724 +0.22(+3.93%)
May 26, 2008 5.732 5.789 5.633 5.707 17,160,824 +0.00(+0.00%)
May 23, 2008 5.732 5.789 5.633 5.707 17,160,824 -0.05(-0.87%)
May 22, 2008 5.601 5.789 5.583 5.757 7,727,590 +0.16(+2.78%)
May 21, 2008 5.714 5.807 5.583 5.601 11,392,272 -0.12(-2.18%)
May 20, 2008 5.801 5.826 5.645 5.726 13,739,937 -0.12(-2.13%)
May 19, 2008 5.901 5.948 5.795 5.851 10,840,944 -0.01(-0.21%)
May 16, 2008 5.876 5.901 5.789 5.863 11,834,328 +0.00(+0.00%)
May 15, 2008 5.870 5.901 5.745 5.863 10,654,480 -0.01(-0.11%)
May 14, 2008 5.814 5.913 5.732 5.870 7,217,965 +0.06(+0.97%)
May 13, 2008 5.857 5.895 5.720 5.814 10,505,192 +0.00(+0.00%)
May 12, 2008 5.720 5.832 5.658 5.814 10,139,648 +0.09(+1.64%)
May 09, 2008 5.776 5.951 5.676 5.720 13,064,547 -0.14(-2.34%)
May 08, 2008 5.957 5.976 5.814 5.857 12,252,875 -0.04(-0.74%)
May 07, 2008 6.044 6.132 5.882 5.901 13,937,469 -0.24(-3.86%)
May 06, 2008 6.038 6.163 5.882 6.138 13,187,187 +0.07(+1.23%)
May 05, 2008 6.051 6.088 5.957 6.063 10,328,454 -0.07(-1.12%)
May 02, 2008 6.206 6.325 6.088 6.132 10,474,976 -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.