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 10.78 10.83 10.54 10.59 5,564,308 -0.16(-1.51%)
Sep 27, 2007 10.83 10.84 10.70 10.75 2,528,885 +0.01(+0.06%)
Sep 26, 2007 10.73 10.95 10.69 10.75 4,418,639 +0.04(+0.35%)
Sep 25, 2007 10.82 10.90 10.68 10.71 3,228,653 -0.12(-1.09%)
Sep 24, 2007 10.98 11.03 10.82 10.83 2,922,413 -0.17(-1.59%)
Sep 21, 2007 11.22 11.22 10.88 11.00 4,931,345 -0.07(-0.62%)
Sep 20, 2007 11.26 11.33 11.03 11.07 2,690,936 -0.22(-1.93%)
Sep 19, 2007 11.25 11.54 11.23 11.29 4,613,529 +0.03(+0.22%)
Sep 18, 2007 10.73 11.27 10.73 11.27 6,207,997 +0.54(+5.00%)
Sep 17, 2007 10.79 10.81 10.66 10.73 2,761,541 -0.08(-0.75%)
Sep 14, 2007 10.68 10.84 10.62 10.81 3,376,952 +0.04(+0.41%)
Sep 13, 2007 10.70 10.88 10.66 10.77 5,656,930 +0.22(+2.07%)
Sep 12, 2007 10.52 10.60 10.40 10.55 5,802,007 -0.14(-1.28%)
Sep 11, 2007 10.49 10.72 10.49 10.69 6,769,606 +0.19(+1.84%)
Sep 10, 2007 10.60 10.64 10.38 10.49 3,626,149 -0.07(-0.71%)
Sep 07, 2007 10.51 10.62 10.41 10.57 6,155,783 -0.06(-0.59%)
Sep 06, 2007 10.60 10.70 10.55 10.63 3,659,527 +0.01(+0.12%)
Sep 05, 2007 10.78 10.78 10.58 10.62 4,985,280 -0.16(-1.50%)
Sep 04, 2007 10.73 10.88 10.67 10.78 4,873,288 +0.04(+0.41%)
Aug 31, 2007 10.72 10.85 10.69 10.73 4,832,013 +0.15(+1.41%)
Aug 30, 2007 10.66 10.67 10.47 10.59 5,248,853 -0.17(-1.62%)
Aug 29, 2007 10.67 10.77 10.45 10.76 6,701,029 +0.16(+1.47%)
Aug 28, 2007 10.95 11.01 10.60 10.60 5,350,660 -0.36(-3.30%)
Aug 27, 2007 11.20 11.20 10.95 10.97 2,444,807 -0.17(-1.51%)
Aug 24, 2007 11.06 11.15 10.94 11.13 3,079,299 +0.07(+0.62%)
Aug 23, 2007 11.28 11.32 10.98 11.07 4,634,444 -0.09(-0.84%)
Aug 22, 2007 11.32 11.42 11.00 11.16 5,987,219 -0.13(-1.16%)
Aug 21, 2007 11.23 11.50 11.21 11.29 4,819,560 +0.06(+0.56%)
Aug 20, 2007 11.76 11.78 11.02 11.23 6,635,006 -0.08(-0.72%)
Aug 17, 2007 11.32 11.95 11.00 11.31 8,795,321 +0.47(+4.32%)
Aug 16, 2007 10.01 10.87 10.01 10.84 7,946,026 +0.53(+5.14%)
Aug 15, 2007 10.45 10.83 10.25 10.31 6,697,547 -0.08(-0.78%)
Aug 14, 2007 10.93 11.01 10.37 10.39 8,867,665 -0.56(-5.07%)
Aug 13, 2007 11.34 11.45 10.90 10.95 6,265,998 -0.34(-2.98%)
Aug 10, 2007 10.80 11.37 10.44 11.28 7,693,851 +0.51(+4.75%)
Aug 09, 2007 11.41 11.53 10.73 10.77 8,564,717 -0.94(-7.99%)
Aug 08, 2007 11.58 11.86 11.37 11.71 7,122,455 +0.15(+1.30%)
Aug 07, 2007 11.51 11.69 11.30 11.56 7,350,824 -0.07(-0.64%)
Aug 06, 2007 11.30 11.63 11.00 11.63 10,017,446 +0.41(+3.61%)
Aug 03, 2007 11.22 12.06 11.19 11.23 13,759,380 -0.79(-6.54%)
Aug 02, 2007 12.11 12.22 11.91 12.01 5,175,295 -0.02(-0.16%)
Aug 01, 2007 11.88 12.08 11.80 12.03 6,192,929 +0.06(+0.47%)
Jul 31, 2007 12.30 12.46 11.98 11.98 5,306,747 -0.34(-2.79%)
Jul 30, 2007 12.19 12.40 12.13 12.32 6,247,180 +0.10(+0.82%)
Jul 27, 2007 12.23 12.48 11.85 12.22 8,421,822 +0.06(+0.46%)
Jul 26, 2007 12.24 12.31 11.88 12.16 9,777,146 -0.13(-1.06%)
Jul 25, 2007 12.18 12.33 11.98 12.29 10,127,257 +0.14(+1.18%)
Jul 24, 2007 12.45 12.45 12.08 12.15 10,368,737 -0.33(-2.65%)
Jul 23, 2007 12.53 12.64 12.46 12.48 3,970,209 -0.11(-0.84%)
Jul 20, 2007 12.71 12.81 12.58 12.59 6,509,412 -0.12(-0.98%)
Jul 19, 2007 12.92 13.17 12.51 12.71 5,984,330 -0.22(-1.74%)
Jul 18, 2007 13.08 13.14 12.79 12.94 5,356,356 -0.26(-1.99%)
Jul 17, 2007 13.12 13.29 13.12 13.20 5,249,874 +0.02(+0.19%)
Jul 16, 2007 13.23 13.32 13.17 13.17 3,606,329 -0.13(-0.98%)
Jul 13, 2007 13.31 13.35 13.22 13.30 4,173,052 +0.00(+0.00%)
Jul 12, 2007 13.15 13.30 13.09 13.30 4,284,264 +0.18(+1.38%)
Jul 11, 2007 13.06 13.13 13.00 13.12 6,759,651 +0.01(+0.10%)
Jul 10, 2007 13.59 13.60 13.11 13.11 8,860,472 -0.52(-3.80%)
Jul 09, 2007 13.45 13.82 13.45 13.63 9,047,519 -0.49(-3.49%)
Jul 06, 2007 14.06 14.13 14.02 14.12 4,639,943 +0.04(+0.31%)
Jul 05, 2007 14.22 14.30 14.02 14.08 7,083,862 -0.21(-1.48%)
Jul 03, 2007 14.18 14.30 14.07 14.29 4,878,373 +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.