Skip to main content

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.836 3.030 2.780 2.943 143,260,320 +0.19(+7.05%)
Sep 29, 2009 2.730 2.805 2.712 2.749 67,336,328 +0.12(+4.76%)
Sep 28, 2009 2.593 2.624 2.543 2.624 38,695,596 +0.04(+1.69%)
Sep 25, 2009 2.587 2.649 2.530 2.580 37,641,236 -0.03(-1.20%)
Sep 24, 2009 2.749 2.755 2.593 2.612 40,756,128 -0.12(-4.35%)
Sep 23, 2009 2.830 2.830 2.730 2.730 31,424,234 -0.07(-2.67%)
Sep 22, 2009 2.830 2.861 2.768 2.805 47,026,032 +0.05(+1.81%)
Sep 21, 2009 2.674 2.855 2.643 2.755 71,499,064 +0.04(+1.38%)
Sep 18, 2009 2.699 2.780 2.624 2.718 176,036,640 -0.10(-3.55%)
Sep 17, 2009 2.824 2.965 2.799 2.818 56,557,428 -0.02(-0.66%)
Sep 16, 2009 2.730 2.980 2.699 2.836 84,720,136 +0.12(+4.37%)
Sep 15, 2009 2.549 2.780 2.530 2.718 62,249,580 +0.16(+6.36%)
Sep 14, 2009 2.505 2.555 2.474 2.555 27,960,424 +0.02(+0.99%)
Sep 11, 2009 2.568 2.580 2.518 2.530 47,677,536 -0.02(-0.98%)
Sep 10, 2009 2.549 2.562 2.505 2.555 30,957,522 +0.01(+0.49%)
Sep 09, 2009 2.524 2.549 2.480 2.543 29,114,388 -0.01(-0.25%)
Sep 08, 2009 2.612 2.624 2.530 2.549 22,659,132 -0.02(-0.73%)
Sep 04, 2009 2.555 2.568 2.518 2.568 27,112,744 +0.02(+0.98%)
Sep 03, 2009 2.530 2.568 2.487 2.543 28,883,112 +0.09(+3.56%)
Sep 02, 2009 2.624 2.630 2.418 2.455 56,161,556 -0.20(-7.53%)
Sep 01, 2009 2.799 2.893 2.655 2.655 32,747,762 -0.19(-6.80%)
Aug 31, 2009 2.730 2.886 2.693 2.849 23,033,774 +0.04(+1.56%)
Aug 28, 2009 2.793 2.868 2.761 2.805 27,717,208 +0.05(+1.81%)
Aug 27, 2009 2.743 2.768 2.649 2.755 26,376,374 +0.00(+0.00%)
Aug 26, 2009 2.749 2.830 2.712 2.755 19,379,488 -0.01(-0.45%)
Aug 25, 2009 2.811 2.861 2.749 2.768 21,536,370 +0.01(+0.45%)
Aug 24, 2009 2.943 2.955 2.724 2.755 44,036,664 -0.13(-4.55%)
Aug 21, 2009 2.868 2.936 2.843 2.886 42,388,256 +0.06(+2.21%)
Aug 20, 2009 2.749 2.843 2.743 2.824 33,092,996 +0.10(+3.67%)
Aug 19, 2009 2.630 2.805 2.630 2.724 30,777,258 +0.01(+0.46%)
Aug 18, 2009 2.693 2.755 2.680 2.712 23,715,138 +0.09(+3.33%)
Aug 17, 2009 2.680 2.730 2.624 2.624 33,609,524 -0.24(-8.50%)
Aug 14, 2009 2.905 2.918 2.786 2.868 26,380,176 -0.04(-1.29%)
Aug 13, 2009 2.874 2.968 2.786 2.905 36,281,592 +0.11(+4.03%)
Aug 12, 2009 2.724 2.824 2.687 2.793 28,428,950 +0.03(+1.13%)
Aug 11, 2009 2.968 2.968 2.724 2.761 42,824,180 -0.22(-7.34%)
Aug 10, 2009 2.911 3.030 2.886 2.980 32,537,856 +0.06(+1.92%)
Aug 07, 2009 2.855 3.105 2.811 2.924 60,883,052 +0.18(+6.61%)
Aug 06, 2009 2.930 2.943 2.730 2.743 48,651,124 -0.09(-3.09%)
Aug 05, 2009 2.805 2.936 2.774 2.830 49,581,712 +0.07(+2.72%)
Aug 04, 2009 2.562 2.761 2.530 2.755 55,352,372 +0.15(+5.76%)
Aug 03, 2009 2.599 2.624 2.562 2.605 35,284,816 +0.05(+1.96%)
Jul 31, 2009 2.537 2.618 2.505 2.555 54,304,232 -0.03(-1.21%)
Jul 30, 2009 2.474 2.618 2.455 2.587 53,142,876 +0.16(+6.43%)
Jul 29, 2009 2.499 2.499 2.399 2.430 33,782,804 -0.07(-2.99%)
Jul 28, 2009 2.430 2.518 2.380 2.505 42,907,728 +0.06(+2.30%)
Jul 27, 2009 2.320 2.468 2.293 2.449 42,303,876 +0.16(+6.81%)
Jul 24, 2009 2.287 2.330 2.268 2.293 28,444,360 -0.04(-1.61%)
Jul 23, 2009 2.355 2.424 2.262 2.330 94,538,112 -0.12(-4.85%)
Jul 22, 2009 2.274 2.480 2.237 2.449 44,183,660 +0.13(+5.66%)
Jul 21, 2009 2.368 2.380 2.274 2.318 38,823,632 -0.11(-4.38%)
Jul 20, 2009 2.430 2.455 2.374 2.424 26,582,090 -0.03(-1.27%)
Jul 17, 2009 2.549 2.562 2.399 2.455 37,896,548 -0.12(-4.61%)
Jul 16, 2009 2.587 2.593 2.512 2.574 28,344,510 -0.04(-1.44%)
Jul 15, 2009 2.562 2.630 2.549 2.612 43,588,940 +0.06(+2.20%)
Jul 14, 2009 2.612 2.624 2.512 2.555 32,019,052 -0.02(-0.97%)
Jul 13, 2009 2.537 2.593 2.480 2.580 48,459,632 +0.16(+6.72%)
Jul 10, 2009 2.387 2.443 2.337 2.418 45,586,152 +0.12(+5.45%)
Jul 09, 2009 2.355 2.380 2.230 2.293 66,448,724 +0.17(+7.94%)
Jul 08, 2009 2.368 2.374 2.037 2.124 69,794,904 -0.22(-9.33%)
Jul 07, 2009 2.449 2.455 2.343 2.343 34,062,120 -0.10(-4.09%)
Jul 06, 2009 2.449 2.524 2.387 2.443 36,616,344 -0.06(-2.25%)
Jul 02, 2009 2.543 2.599 2.474 2.499 25,794,428 -0.09(-3.61%)
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.