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

Huntington Bancshares (NQ: HBAN )

14.17 -0.09 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 31, 2009 2.765 2.923 2.727 2.885 22,745,154 +0.04(+1.56%)
Aug 28, 2009 2.828 2.904 2.797 2.841 27,369,902 +0.05(+1.81%)
Aug 27, 2009 2.778 2.803 2.683 2.790 26,045,868 +0.00(+0.00%)
Aug 26, 2009 2.784 2.866 2.746 2.790 19,136,656 -0.01(-0.45%)
Aug 25, 2009 2.847 2.898 2.784 2.803 21,266,512 +0.01(+0.45%)
Aug 24, 2009 2.980 2.993 2.759 2.790 43,484,868 -0.13(-4.55%)
Aug 21, 2009 2.904 2.974 2.879 2.923 41,857,116 +0.06(+2.21%)
Aug 20, 2009 2.784 2.879 2.778 2.860 32,678,330 +0.10(+3.67%)
Aug 19, 2009 2.664 2.841 2.664 2.759 30,391,608 +0.01(+0.46%)
Aug 18, 2009 2.727 2.790 2.714 2.746 23,417,980 +0.09(+3.33%)
Aug 17, 2009 2.714 2.765 2.657 2.657 33,188,384 -0.25(-8.50%)
Aug 14, 2009 2.942 2.955 2.822 2.904 26,049,624 -0.04(-1.29%)
Aug 13, 2009 2.910 3.005 2.822 2.942 35,826,968 +0.11(+4.03%)
Aug 12, 2009 2.759 2.860 2.721 2.828 28,072,726 +0.03(+1.13%)
Aug 11, 2009 3.005 3.005 2.759 2.797 42,287,576 -0.22(-7.34%)
Aug 10, 2009 2.948 3.069 2.923 3.018 32,130,144 +0.06(+1.92%)
Aug 07, 2009 2.891 3.145 2.847 2.961 60,120,164 +0.18(+6.61%)
Aug 06, 2009 2.967 2.980 2.765 2.778 48,041,508 -0.09(-3.09%)
Aug 05, 2009 2.841 2.974 2.809 2.866 48,960,436 +0.08(+2.72%)
Aug 04, 2009 2.594 2.797 2.562 2.790 54,658,788 +0.15(+5.76%)
Aug 03, 2009 2.632 2.657 2.594 2.638 34,842,688 +0.05(+1.96%)
Jul 31, 2009 2.569 2.651 2.537 2.588 53,623,780 -0.03(-1.21%)
Jul 30, 2009 2.505 2.651 2.487 2.619 52,476,976 +0.16(+6.43%)
Jul 29, 2009 2.531 2.531 2.430 2.461 33,359,492 -0.08(-2.99%)
Jul 28, 2009 2.461 2.550 2.411 2.537 42,370,080 +0.06(+2.30%)
Jul 27, 2009 2.349 2.499 2.322 2.480 41,773,792 +0.16(+6.81%)
Jul 24, 2009 2.316 2.360 2.297 2.322 28,087,942 -0.04(-1.61%)
Jul 23, 2009 2.385 2.455 2.290 2.360 93,353,520 -0.12(-4.85%)
Jul 22, 2009 2.303 2.512 2.265 2.480 43,630,020 +0.13(+5.66%)
Jul 21, 2009 2.398 2.411 2.303 2.347 38,337,160 -0.11(-4.38%)
Jul 20, 2009 2.461 2.487 2.404 2.455 26,249,006 -0.03(-1.27%)
Jul 17, 2009 2.581 2.594 2.430 2.487 37,421,692 -0.12(-4.61%)
Jul 16, 2009 2.619 2.626 2.543 2.607 27,989,342 -0.04(-1.44%)
Jul 15, 2009 2.594 2.664 2.581 2.645 43,042,756 +0.06(+2.20%)
Jul 14, 2009 2.645 2.657 2.543 2.588 31,617,842 -0.03(-0.97%)
Jul 13, 2009 2.569 2.626 2.512 2.613 47,852,416 +0.16(+6.72%)
Jul 10, 2009 2.417 2.474 2.366 2.449 45,014,940 +0.13(+5.45%)
Jul 09, 2009 2.385 2.411 2.259 2.322 65,616,100 +0.17(+7.94%)
Jul 08, 2009 2.398 2.404 2.063 2.151 68,920,352 -0.22(-9.33%)
Jul 07, 2009 2.480 2.487 2.373 2.373 33,635,308 -0.10(-4.09%)
Jul 06, 2009 2.480 2.556 2.417 2.474 36,157,528 -0.06(-2.25%)
Jul 02, 2009 2.575 2.632 2.505 2.531 25,471,214 -0.09(-3.61%)
Jul 01, 2009 2.657 2.676 2.600 2.626 23,366,900 -0.02(-0.72%)
Jun 30, 2009 2.740 2.765 2.594 2.645 40,178,400 -0.09(-3.46%)
Jun 29, 2009 2.771 2.797 2.689 2.740 19,868,324 -0.02(-0.69%)
Jun 26, 2009 2.759 2.809 2.721 2.759 20,413,194 -0.03(-1.13%)
Jun 25, 2009 2.708 2.790 2.670 2.790 25,453,000 +0.03(+0.92%)
Jun 24, 2009 2.689 2.834 2.651 2.765 54,018,724 +0.13(+5.05%)
Jun 23, 2009 2.689 2.702 2.600 2.632 44,941,948 +0.03(+1.22%)
Jun 22, 2009 2.797 2.860 2.575 2.600 46,379,116 -0.27(-9.47%)
Jun 19, 2009 2.797 2.872 2.752 2.872 65,526,356 +0.13(+4.85%)
Jun 18, 2009 2.613 2.778 2.600 2.740 42,137,956 +0.15(+5.61%)
Jun 17, 2009 2.727 2.746 2.487 2.594 64,470,892 -0.13(-4.65%)
Jun 16, 2009 2.948 2.961 2.670 2.721 67,971,064 -0.14(-4.87%)
Jun 15, 2009 2.967 3.018 2.784 2.860 135,418,704 +0.23(+8.92%)
Jun 12, 2009 2.600 2.695 2.600 2.626 39,261,504 +0.01(+0.48%)
Jun 11, 2009 2.607 2.790 2.575 2.613 70,169,672 +0.06(+2.48%)
Jun 10, 2009 2.626 2.626 2.493 2.550 29,844,516 -0.06(-2.42%)
Jun 09, 2009 2.645 2.657 2.575 2.613 31,508,696 -0.01(-0.24%)
Jun 08, 2009 2.581 2.638 2.505 2.619 36,915,480 +0.04(+1.47%)
Jun 05, 2009 2.664 2.664 2.518 2.581 55,195,852 +0.02(+0.74%)
Jun 04, 2009 2.461 2.619 2.404 2.562 170,110,288 +0.06(+2.27%)
Jun 03, 2009 2.613 2.746 2.455 2.505 56,180,120 -0.12(-4.58%)
Jun 02, 2009 2.487 2.714 2.411 2.626 56,455,236 +0.07(+2.72%)
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.