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 (%)
Sep 28, 2007 10.80 10.85 10.56 10.61 5,555,358 -0.16(-1.51%)
Sep 27, 2007 10.85 10.86 10.72 10.77 2,524,818 +0.01(+0.06%)
Sep 26, 2007 10.75 10.96 10.70 10.76 4,411,533 +0.04(+0.35%)
Sep 25, 2007 10.84 10.92 10.70 10.73 3,223,460 -0.12(-1.09%)
Sep 24, 2007 11.00 11.05 10.83 10.85 2,917,713 -0.18(-1.59%)
Sep 21, 2007 11.24 11.24 10.90 11.02 4,923,414 -0.07(-0.62%)
Sep 20, 2007 11.28 11.35 11.05 11.09 2,686,608 -0.22(-1.93%)
Sep 19, 2007 11.27 11.56 11.25 11.31 4,606,109 +0.03(+0.22%)
Sep 18, 2007 10.75 11.28 10.75 11.28 6,198,012 +0.54(+5.00%)
Sep 17, 2007 10.81 10.83 10.68 10.75 2,757,099 -0.08(-0.75%)
Sep 14, 2007 10.70 10.86 10.63 10.83 3,371,521 +0.04(+0.41%)
Sep 13, 2007 10.71 10.90 10.68 10.78 5,647,832 +0.22(+2.07%)
Sep 12, 2007 10.54 10.61 10.42 10.56 5,792,676 -0.14(-1.28%)
Sep 11, 2007 10.51 10.74 10.51 10.70 6,758,718 +0.19(+1.84%)
Sep 10, 2007 10.62 10.66 10.40 10.51 3,620,317 -0.07(-0.71%)
Sep 07, 2007 10.53 10.63 10.43 10.58 6,145,883 -0.06(-0.59%)
Sep 06, 2007 10.62 10.72 10.56 10.65 3,653,641 +0.01(+0.12%)
Sep 05, 2007 10.80 10.80 10.60 10.63 4,977,263 -0.16(-1.51%)
Sep 04, 2007 10.75 10.90 10.68 10.80 4,865,450 +0.04(+0.41%)
Aug 31, 2007 10.74 10.86 10.70 10.75 4,824,242 +0.15(+1.41%)
Aug 30, 2007 10.68 10.68 10.48 10.60 5,240,411 -0.17(-1.62%)
Aug 29, 2007 10.69 10.78 10.47 10.78 6,690,251 +0.16(+1.47%)
Aug 28, 2007 10.96 11.03 10.61 10.62 5,342,055 -0.36(-3.30%)
Aug 27, 2007 11.21 11.21 10.97 10.98 2,440,875 -0.17(-1.51%)
Aug 24, 2007 11.08 11.16 10.96 11.15 3,074,347 +0.07(+0.62%)
Aug 23, 2007 11.30 11.34 11.00 11.08 4,626,991 -0.09(-0.84%)
Aug 22, 2007 11.33 11.44 11.01 11.18 5,977,590 -0.13(-1.16%)
Aug 21, 2007 11.25 11.51 11.23 11.31 4,811,808 +0.06(+0.56%)
Aug 20, 2007 11.78 11.80 11.04 11.25 6,624,335 -0.08(-0.72%)
Aug 17, 2007 11.33 11.97 11.02 11.33 8,781,175 +0.47(+4.32%)
Aug 16, 2007 10.03 10.89 10.03 10.86 7,933,246 +0.53(+5.14%)
Aug 15, 2007 10.46 10.85 10.27 10.33 6,686,775 -0.08(-0.78%)
Aug 14, 2007 10.95 11.03 10.38 10.41 8,853,403 -0.56(-5.07%)
Aug 13, 2007 11.36 11.46 10.91 10.96 6,255,920 -0.34(-2.99%)
Aug 10, 2007 10.82 11.38 10.46 11.30 7,681,477 +0.51(+4.75%)
Aug 09, 2007 11.43 11.55 10.75 10.79 8,550,942 -0.94(-7.99%)
Aug 08, 2007 11.60 11.88 11.39 11.73 7,111,000 +0.15(+1.30%)
Aug 07, 2007 11.53 11.71 11.31 11.58 7,339,002 -0.07(-0.64%)
Aug 06, 2007 11.32 11.65 11.01 11.65 10,001,335 +0.41(+3.61%)
Aug 03, 2007 11.24 12.08 11.21 11.25 13,737,251 -0.79(-6.54%)
Aug 02, 2007 12.13 12.24 11.93 12.03 5,166,972 -0.02(-0.16%)
Aug 01, 2007 11.90 12.10 11.81 12.05 6,182,969 +0.06(+0.47%)
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%)
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.