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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 28, 2012 4.537 4.580 4.511 4.561 10,109,776 -0.00(-0.07%)
Sep 27, 2012 4.511 4.577 4.498 4.564 9,958,357 +0.06(+1.40%)
Sep 26, 2012 4.511 4.544 4.478 4.501 10,373,642 -0.01(-0.15%)
Sep 25, 2012 4.610 4.637 4.504 4.508 10,422,553 -0.10(-2.22%)
Sep 24, 2012 4.571 4.643 4.537 4.610 12,606,755 +0.02(+0.43%)
Sep 21, 2012 4.690 4.690 4.584 4.590 10,399,791 -0.03(-0.57%)
Sep 20, 2012 4.623 4.630 4.571 4.617 12,042,229 -0.04(-0.85%)
Sep 19, 2012 4.604 4.703 4.584 4.657 20,473,652 -0.00(-0.07%)
Sep 18, 2012 4.663 4.706 4.577 4.660 13,282,457 -0.02(-0.35%)
Sep 17, 2012 4.782 4.789 4.663 4.676 11,647,735 -0.09(-1.81%)
Sep 14, 2012 4.670 4.782 4.670 4.762 25,455,162 +0.10(+2.13%)
Sep 13, 2012 4.590 4.690 4.544 4.663 25,210,542 +0.09(+2.03%)
Sep 12, 2012 4.525 4.620 4.511 4.571 30,131,816 +0.09(+2.06%)
Sep 11, 2012 4.393 4.492 4.393 4.478 19,133,718 +0.08(+1.87%)
Sep 10, 2012 4.386 4.452 4.386 4.396 12,354,193 -0.01(-0.22%)
Sep 07, 2012 4.360 4.419 4.357 4.406 9,716,629 +0.06(+1.44%)
Sep 06, 2012 4.301 4.367 4.301 4.344 15,819,800 +0.08(+1.77%)
Sep 05, 2012 4.307 4.327 4.261 4.268 8,465,372 -0.05(-1.14%)
Sep 04, 2012 4.327 4.347 4.294 4.317 8,894,364 -0.02(-0.38%)
Aug 31, 2012 4.321 4.347 4.294 4.334 11,948,098 +0.03(+0.76%)
Aug 30, 2012 4.321 4.360 4.281 4.301 9,147,668 -0.05(-1.21%)
Aug 29, 2012 4.307 4.373 4.307 4.354 10,948,414 +0.07(+1.53%)
Aug 27, 2012 4.334 4.340 4.288 4.288 6,961,032 -0.02(-0.46%)
Aug 24, 2012 4.268 4.327 4.268 4.307 9,566,522 +0.01(+0.23%)
Aug 23, 2012 4.268 4.301 4.261 4.298 14,182,081 +0.02(+0.38%)
Aug 22, 2012 4.242 4.321 4.242 4.281 13,123,498 +0.03(+0.77%)
Aug 21, 2012 4.261 4.321 4.242 4.248 22,858,928 -0.01(-0.31%)
Aug 20, 2012 4.268 4.307 4.255 4.261 10,149,823 -0.03(-0.61%)
Aug 17, 2012 4.275 4.294 4.248 4.288 6,423,415 +0.03(+0.77%)
Aug 16, 2012 4.255 4.288 4.229 4.255 17,893,720 +0.00(+0.00%)
Aug 15, 2012 4.215 4.275 4.215 4.255 11,973,480 +0.02(+0.47%)
Aug 14, 2012 4.268 4.288 4.215 4.235 10,076,457 -0.01(-0.16%)
Aug 13, 2012 4.215 4.242 4.183 4.242 6,743,299 +0.00(+0.08%)
Aug 10, 2012 4.196 4.248 4.189 4.238 9,144,645 +0.03(+0.70%)
Aug 09, 2012 4.176 4.229 4.169 4.209 8,075,073 +0.02(+0.47%)
Aug 08, 2012 4.156 4.229 4.143 4.189 7,778,661 +0.01(+0.16%)
Aug 07, 2012 4.183 4.229 4.176 4.183 9,197,875 +0.01(+0.16%)
Aug 06, 2012 4.196 4.229 4.169 4.176 13,737,750 +0.02(+0.47%)
Aug 03, 2012 4.110 4.196 4.097 4.156 15,325,542 +0.11(+2.60%)
Aug 02, 2012 4.064 4.090 4.018 4.051 22,553,828 -0.05(-1.12%)
Aug 01, 2012 4.097 4.137 4.077 4.097 16,572,559 +0.01(+0.24%)
Jul 31, 2012 4.130 4.156 4.077 4.087 15,922,456 -0.06(-1.51%)
Jul 30, 2012 4.183 4.215 4.137 4.150 8,920,941 -0.06(-1.33%)
Jul 27, 2012 4.242 4.275 4.189 4.206 17,429,562 -0.01(-0.23%)
Jul 26, 2012 4.196 4.235 4.143 4.215 16,922,484 +0.08(+2.05%)
Jul 25, 2012 4.156 4.163 4.104 4.131 19,151,622 -0.01(-0.22%)
Jul 24, 2012 4.163 4.169 4.071 4.140 28,252,678 +0.06(+1.53%)
Jul 23, 2012 4.123 4.130 4.051 4.077 23,032,888 -0.08(-1.98%)
Jul 20, 2012 4.268 4.294 4.156 4.160 20,974,668 -0.14(-3.36%)
Jul 19, 2012 4.373 4.465 4.255 4.304 29,890,084 -0.04(-0.83%)
Jul 18, 2012 4.340 4.413 4.314 4.340 19,408,844 -0.01(-0.30%)
Jul 17, 2012 4.321 4.360 4.242 4.354 13,038,142 +0.07(+1.53%)
Jul 16, 2012 4.242 4.307 4.235 4.288 10,960,924 +0.03(+0.62%)
Jul 13, 2012 4.137 4.275 4.133 4.261 13,356,993 +0.13(+3.18%)
Jul 12, 2012 4.202 4.215 4.130 4.130 20,691,810 -0.12(-2.79%)
Jul 11, 2012 4.176 4.261 4.163 4.248 13,968,766 +0.07(+1.73%)
Jul 10, 2012 4.235 4.275 4.137 4.176 12,181,820 -0.03(-0.78%)
Jul 09, 2012 4.189 4.229 4.176 4.209 13,246,559 +0.01(+0.31%)
Jul 06, 2012 4.176 4.242 4.169 4.196 14,349,676 -0.03(-0.62%)
Jul 05, 2012 4.268 4.301 4.215 4.222 14,583,871 -0.06(-1.38%)
Jul 03, 2012 4.261 4.307 4.242 4.281 6,413,179 +0.02(+0.54%)
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.