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 4.366 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.