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

Huntington Bancshares (NQ: HBAN )

12.67 -0.08 (-0.63%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 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 (%)
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.