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

Huntington Bancshares (NQ: HBAN )

13.47 -0.10 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 4.335 4.455 4.259 4.278 45,170,504 -0.07(-1.60%)
Apr 29, 2010 4.335 4.405 4.272 4.348 29,713,262 +0.09(+2.08%)
Apr 28, 2010 4.291 4.392 4.189 4.259 46,029,684 +0.03(+0.82%)
Apr 27, 2010 4.240 4.341 4.152 4.224 56,097,244 -0.12(-2.68%)
Apr 26, 2010 4.582 4.683 4.335 4.341 62,972,164 -0.20(-4.34%)
Apr 23, 2010 4.493 4.607 4.449 4.538 86,995,928 +0.18(+4.06%)
Apr 22, 2010 4.227 4.417 4.152 4.360 86,294,744 +0.19(+4.55%)
Apr 21, 2010 3.898 4.303 3.867 4.170 186,439,744 +0.48(+13.04%)
Apr 20, 2010 3.531 3.702 3.462 3.690 59,535,364 +0.22(+6.19%)
Apr 19, 2010 3.481 3.557 3.329 3.474 53,124,712 -0.04(-1.26%)
Apr 16, 2010 3.645 3.645 3.348 3.519 71,211,672 -0.12(-3.30%)
Apr 15, 2010 3.753 3.765 3.626 3.639 38,636,928 -0.08(-2.21%)
Apr 14, 2010 3.690 3.765 3.658 3.721 49,702,952 +0.12(+3.34%)
Apr 13, 2010 3.721 3.721 3.525 3.601 81,632,728 -0.22(-5.64%)
Apr 12, 2010 3.728 3.848 3.702 3.816 38,578,424 +0.11(+2.90%)
Apr 09, 2010 3.797 3.797 3.680 3.709 33,354,174 -0.03(-0.68%)
Apr 08, 2010 3.721 3.829 3.607 3.734 47,204,428 +0.01(+0.17%)
Apr 07, 2010 3.721 3.829 3.677 3.728 55,731,276 +0.03(+0.68%)
Apr 06, 2010 3.506 3.702 3.481 3.702 58,554,396 +0.20(+5.79%)
Apr 05, 2010 3.430 3.512 3.411 3.500 27,251,984 +0.09(+2.60%)
Apr 01, 2010 3.468 3.411 3.411 3.411 17,805,914 +0.00(+0.00%)
Mar 31, 2010 3.386 3.481 3.367 3.411 26,254,958 -0.01(-0.37%)
Mar 30, 2010 3.462 3.481 3.386 3.424 18,410,990 -0.03(-0.73%)
Mar 29, 2010 3.506 3.512 3.405 3.449 22,742,050 -0.01(-0.37%)
Mar 26, 2010 3.550 3.576 3.417 3.462 36,802,520 -0.02(-0.55%)
Mar 25, 2010 3.531 3.601 3.474 3.481 39,747,276 +0.01(+0.36%)
Mar 24, 2010 3.455 3.506 3.443 3.468 31,719,256 +0.00(+0.00%)
Mar 23, 2010 3.481 3.506 3.405 3.468 39,373,140 +0.01(+0.23%)
Mar 22, 2010 3.284 3.493 3.253 3.460 35,077,024 +0.09(+2.77%)
Mar 19, 2010 3.487 3.512 3.346 3.367 58,840,920 -0.11(-3.27%)
Mar 18, 2010 3.674 3.674 3.459 3.481 51,968,168 -0.16(-4.51%)
Mar 17, 2010 3.569 3.677 3.544 3.645 51,710,196 +0.15(+4.16%)
Mar 16, 2010 3.465 3.500 3.430 3.500 28,708,404 +0.08(+2.41%)
Mar 15, 2010 3.386 3.443 3.329 3.417 35,330,912 -0.04(-1.10%)
Mar 12, 2010 3.525 3.550 3.411 3.455 42,572,824 +0.04(+1.30%)
Mar 11, 2010 3.348 3.550 3.342 3.411 86,364,832 +0.09(+2.86%)
Mar 10, 2010 3.278 3.436 3.253 3.316 63,099,076 +0.14(+4.37%)
Mar 09, 2010 3.114 3.247 3.064 3.177 33,026,644 +0.04(+1.41%)
Mar 08, 2010 3.158 3.177 3.089 3.133 20,244,226 +0.00(+0.00%)
Mar 05, 2010 3.070 3.133 3.045 3.133 23,373,584 +0.09(+3.12%)
Mar 04, 2010 3.051 3.057 3.026 3.038 8,997,754 +0.00(+0.00%)
Mar 03, 2010 3.057 3.076 3.013 3.038 16,073,200 -0.01(-0.41%)
Mar 02, 2010 3.057 3.076 3.026 3.051 18,955,372 +0.02(+0.62%)
Mar 01, 2010 3.070 3.079 3.000 3.032 11,112,845 -0.01(-0.21%)
Feb 26, 2010 3.032 3.054 3.007 3.038 14,543,759 +0.01(+0.21%)
Feb 25, 2010 3.007 3.057 3.000 3.032 15,880,251 -0.06(-1.84%)
Feb 24, 2010 3.070 3.121 3.051 3.089 19,571,298 +0.05(+1.66%)
Feb 23, 2010 3.089 3.127 3.032 3.038 21,710,684 -0.08(-2.43%)
Feb 22, 2010 3.102 3.127 3.083 3.114 26,167,848 +0.05(+1.65%)
Feb 19, 2010 2.982 3.064 2.975 3.064 17,653,124 +0.08(+2.75%)
Feb 18, 2010 3.007 3.032 2.963 2.982 18,886,520 -0.03(-0.84%)
Feb 17, 2010 3.051 3.083 2.985 3.007 20,092,400 -0.04(-1.24%)
Feb 16, 2010 2.988 3.045 2.969 3.045 23,617,124 +0.09(+2.99%)
Feb 12, 2010 2.975 2.956 2.956 2.956 21,706,964 -0.07(-2.30%)
Feb 11, 2010 3.000 3.038 2.956 3.026 25,539,212 +0.05(+1.70%)
Feb 10, 2010 2.912 3.000 2.912 2.975 22,207,046 +0.04(+1.29%)
Feb 09, 2010 2.944 2.988 2.887 2.937 27,598,202 +0.04(+1.53%)
Feb 08, 2010 2.956 2.988 2.862 2.893 28,216,452 -0.03(-1.08%)
Feb 05, 2010 2.880 2.959 2.779 2.925 39,743,864 +0.06(+1.98%)
Feb 04, 2010 2.944 2.956 2.817 2.868 56,703,480 -0.11(-3.61%)
Feb 03, 2010 3.083 3.095 2.922 2.975 65,369,008 -0.14(-4.46%)
Feb 02, 2010 3.083 3.121 3.045 3.114 53,065,372 +0.02(+0.61%)
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.