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 (%)
Feb 29, 2012 3.895 3.927 3.785 3.794 24,376,090 -0.09(-2.42%)
Feb 28, 2012 3.823 3.901 3.791 3.888 20,116,064 +0.07(+1.87%)
Feb 27, 2012 3.811 3.856 3.778 3.817 18,610,424 -0.02(-0.51%)
Feb 24, 2012 3.908 3.908 3.830 3.836 14,005,115 -0.06(-1.66%)
Feb 23, 2012 3.862 3.901 3.836 3.901 11,516,547 +0.04(+1.09%)
Feb 22, 2012 3.908 3.918 3.843 3.859 21,391,850 -0.04(-1.08%)
Feb 21, 2012 3.986 3.992 3.882 3.901 25,436,908 -0.05(-1.31%)
Feb 17, 2012 3.875 3.960 3.830 3.953 28,605,660 +0.10(+2.70%)
Feb 16, 2012 3.778 3.849 3.759 3.849 18,561,988 +0.08(+2.24%)
Feb 15, 2012 3.765 3.823 3.759 3.765 15,731,182 +0.01(+0.26%)
Feb 14, 2012 3.804 3.856 3.733 3.755 30,443,852 -0.07(-1.87%)
Feb 13, 2012 3.862 3.882 3.798 3.827 13,187,037 -0.01(-0.17%)
Feb 10, 2012 3.856 3.856 3.811 3.833 14,007,991 -0.08(-2.07%)
Feb 09, 2012 3.947 3.953 3.862 3.914 17,537,558 -0.01(-0.33%)
Feb 08, 2012 3.856 3.927 3.836 3.927 25,004,574 +0.08(+2.02%)
Feb 07, 2012 3.804 3.888 3.778 3.849 25,077,808 +0.06(+1.54%)
Feb 06, 2012 3.798 3.856 3.791 3.791 11,048,392 -0.03(-0.85%)
Feb 03, 2012 3.785 3.830 3.785 3.823 23,354,778 +0.07(+1.90%)
Feb 02, 2012 3.739 3.785 3.713 3.752 14,972,079 +0.01(+0.17%)
Feb 01, 2012 3.726 3.778 3.703 3.746 25,544,972 +0.03(+0.87%)
Jan 31, 2012 3.687 3.746 3.661 3.713 29,972,912 +0.04(+1.06%)
Jan 30, 2012 3.707 3.707 3.629 3.674 15,289,153 -0.03(-0.70%)
Jan 27, 2012 3.661 3.739 3.655 3.700 20,191,514 +0.04(+1.06%)
Jan 26, 2012 3.869 3.875 3.648 3.661 37,249,276 -0.19(-5.05%)
Jan 25, 2012 3.772 3.875 3.746 3.856 27,541,312 +0.08(+2.15%)
Jan 24, 2012 3.739 3.823 3.713 3.775 32,755,966 -0.00(-0.09%)
Jan 23, 2012 3.875 3.875 3.765 3.778 31,253,288 -0.06(-1.69%)
Jan 20, 2012 3.694 3.862 3.655 3.843 42,802,444 +0.08(+2.25%)
Jan 19, 2012 3.895 3.901 3.713 3.759 48,371,720 -0.16(-3.98%)
Jan 18, 2012 3.882 3.921 3.862 3.914 28,911,254 +0.03(+0.67%)
Jan 17, 2012 3.895 3.966 3.843 3.888 36,720,256 +0.01(+0.33%)
Jan 13, 2012 3.823 3.882 3.778 3.875 17,615,608 +0.00(+0.00%)
Jan 12, 2012 3.875 3.875 3.817 3.875 18,726,282 +0.02(+0.51%)
Jan 11, 2012 3.791 3.856 3.759 3.856 21,355,656 +0.03(+0.68%)
Jan 10, 2012 3.862 3.875 3.798 3.830 18,861,116 +0.03(+0.77%)
Jan 09, 2012 3.752 3.817 3.726 3.801 23,035,384 +0.04(+0.95%)
Jan 06, 2012 3.772 3.798 3.720 3.765 15,674,228 +0.01(+0.17%)
Jan 05, 2012 3.668 3.785 3.609 3.759 19,208,424 +0.07(+1.94%)
Jan 04, 2012 3.635 3.726 3.609 3.687 15,748,620 +0.12(+3.46%)
Dec 30, 2011 3.642 3.641 3.564 3.564 11,648,264 -0.08(-2.14%)
Dec 29, 2011 3.479 3.668 3.479 3.642 18,188,534 +0.09(+2.56%)
Dec 28, 2011 3.635 3.642 3.518 3.551 17,888,226 -0.05(-1.44%)
Dec 27, 2011 3.648 3.661 3.583 3.603 13,750,049 -0.06(-1.77%)
Dec 23, 2011 3.674 3.681 3.590 3.668 15,516,204 +0.16(+4.44%)
Dec 21, 2011 3.376 3.522 3.369 3.512 24,978,728 +0.09(+2.66%)
Dec 20, 2011 3.311 3.434 3.311 3.421 23,634,708 +0.17(+5.29%)
Dec 19, 2011 3.311 3.324 3.226 3.249 17,380,902 -0.06(-1.67%)
Dec 16, 2011 3.337 3.369 3.265 3.304 25,773,850 +0.01(+0.20%)
Dec 15, 2011 3.285 3.362 3.265 3.298 23,283,592 +0.06(+1.79%)
Dec 14, 2011 3.233 3.278 3.201 3.240 17,688,522 -0.01(-0.40%)
Dec 13, 2011 3.336 3.349 3.220 3.253 16,894,566 -0.06(-1.75%)
Dec 12, 2011 3.330 3.346 3.291 3.311 17,302,290 -0.08(-2.28%)
Dec 09, 2011 3.323 3.388 3.323 3.388 13,122,335 +0.10(+3.14%)
Dec 08, 2011 3.375 3.388 3.285 3.285 14,943,050 -0.13(-3.77%)
Dec 07, 2011 3.362 3.426 3.304 3.414 13,505,837 +0.03(+0.76%)
Dec 06, 2011 3.426 3.433 3.375 3.388 12,113,140 -0.04(-1.13%)
Dec 05, 2011 3.433 3.446 3.381 3.426 14,226,375 +0.07(+2.11%)
Dec 02, 2011 3.381 3.433 3.349 3.356 20,366,674 +0.02(+0.58%)
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.