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

Huntington Bancshares (NQ: HBAN )

14.20 +0.12 (+0.82%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 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 4.530 4.573 4.504 4.553 10,126,063 -0.00(-0.07%)
Sep 27, 2012 4.504 4.569 4.491 4.557 9,974,399 +0.06(+1.40%)
Sep 26, 2012 4.504 4.537 4.471 4.494 10,390,353 -0.01(-0.15%)
Sep 25, 2012 4.603 4.629 4.497 4.500 10,439,343 -0.10(-2.22%)
Sep 24, 2012 4.563 4.636 4.530 4.603 12,627,064 +0.02(+0.43%)
Sep 21, 2012 4.682 4.682 4.576 4.583 10,416,544 -0.03(-0.57%)
Sep 20, 2012 4.616 4.623 4.563 4.609 12,061,629 -0.04(-0.85%)
Sep 19, 2012 4.596 4.695 4.576 4.649 20,506,634 -0.00(-0.07%)
Sep 18, 2012 4.656 4.699 4.570 4.652 13,303,854 -0.02(-0.35%)
Sep 17, 2012 4.775 4.781 4.656 4.669 11,666,499 -0.09(-1.81%)
Sep 14, 2012 4.662 4.775 4.662 4.755 25,496,170 +0.10(+2.13%)
Sep 13, 2012 4.583 4.682 4.537 4.656 25,251,154 +0.09(+2.03%)
Sep 12, 2012 4.517 4.612 4.504 4.563 30,180,352 +0.09(+2.06%)
Sep 11, 2012 4.386 4.484 4.386 4.471 19,164,538 +0.08(+1.87%)
Sep 10, 2012 4.379 4.445 4.379 4.389 12,374,093 -0.01(-0.22%)
Sep 07, 2012 4.353 4.412 4.350 4.399 9,732,280 +0.06(+1.44%)
Sep 06, 2012 4.294 4.360 4.294 4.337 15,845,283 +0.08(+1.77%)
Sep 05, 2012 4.301 4.320 4.255 4.261 8,479,008 -0.05(-1.14%)
Sep 04, 2012 4.320 4.340 4.287 4.310 8,908,691 -0.02(-0.38%)
Aug 31, 2012 4.314 4.340 4.287 4.327 11,967,344 +0.03(+0.76%)
Aug 30, 2012 4.314 4.353 4.274 4.294 9,162,403 -0.05(-1.21%)
Aug 29, 2012 4.301 4.366 4.301 4.347 10,966,050 +0.07(+1.53%)
Aug 27, 2012 4.327 4.333 4.281 4.281 6,972,245 -0.02(-0.46%)
Aug 24, 2012 4.261 4.320 4.261 4.301 9,581,932 +0.01(+0.23%)
Aug 23, 2012 4.261 4.294 4.255 4.291 14,204,926 +0.02(+0.38%)
Aug 22, 2012 4.235 4.314 4.235 4.274 13,144,637 +0.03(+0.77%)
Aug 21, 2012 4.255 4.314 4.235 4.241 22,895,748 -0.01(-0.31%)
Aug 20, 2012 4.261 4.301 4.248 4.255 10,166,173 -0.03(-0.61%)
Aug 17, 2012 4.268 4.287 4.241 4.281 6,433,762 +0.03(+0.77%)
Aug 16, 2012 4.248 4.281 4.222 4.248 17,922,544 +0.00(+0.00%)
Aug 15, 2012 4.209 4.268 4.209 4.248 11,992,767 +0.02(+0.47%)
Aug 14, 2012 4.261 4.281 4.209 4.228 10,092,689 -0.01(-0.16%)
Aug 13, 2012 4.209 4.235 4.176 4.235 6,754,161 +0.00(+0.08%)
Aug 10, 2012 4.189 4.241 4.182 4.232 9,159,375 +0.03(+0.70%)
Aug 09, 2012 4.169 4.222 4.163 4.202 8,088,081 +0.02(+0.47%)
Aug 08, 2012 4.150 4.222 4.136 4.182 7,791,192 +0.01(+0.16%)
Aug 07, 2012 4.176 4.222 4.169 4.176 9,212,691 +0.01(+0.16%)
Aug 06, 2012 4.189 4.222 4.163 4.169 13,759,879 +0.02(+0.47%)
Aug 03, 2012 4.104 4.189 4.090 4.150 15,350,229 +0.11(+2.60%)
Aug 02, 2012 4.058 4.084 4.012 4.045 22,590,158 -0.05(-1.12%)
Aug 01, 2012 4.090 4.130 4.071 4.090 16,599,255 +0.01(+0.24%)
Jul 31, 2012 4.123 4.150 4.071 4.081 15,948,104 -0.06(-1.51%)
Jul 30, 2012 4.176 4.209 4.130 4.143 8,935,311 -0.06(-1.33%)
Jul 27, 2012 4.235 4.268 4.182 4.199 17,457,638 -0.01(-0.23%)
Jul 26, 2012 4.189 4.228 4.136 4.209 16,949,744 +0.08(+2.05%)
Jul 25, 2012 4.150 4.156 4.097 4.124 19,182,470 -0.01(-0.22%)
Jul 24, 2012 4.156 4.163 4.064 4.133 28,298,188 +0.06(+1.53%)
Jul 23, 2012 4.117 4.123 4.045 4.071 23,069,990 -0.08(-1.98%)
Jul 20, 2012 4.261 4.287 4.150 4.153 21,008,454 -0.14(-3.36%)
Jul 19, 2012 4.366 4.458 4.248 4.297 29,938,232 -0.04(-0.83%)
Jul 18, 2012 4.333 4.406 4.307 4.333 19,440,108 -0.01(-0.30%)
Jul 17, 2012 4.314 4.353 4.235 4.347 13,059,144 +0.07(+1.53%)
Jul 16, 2012 4.235 4.301 4.228 4.281 10,978,580 +0.03(+0.62%)
Jul 13, 2012 4.130 4.268 4.127 4.255 13,378,509 +0.13(+3.18%)
Jul 12, 2012 4.196 4.209 4.123 4.123 20,725,142 -0.12(-2.79%)
Jul 11, 2012 4.169 4.255 4.156 4.241 13,991,267 +0.07(+1.73%)
Jul 10, 2012 4.228 4.268 4.130 4.169 12,201,443 -0.03(-0.78%)
Jul 09, 2012 4.182 4.222 4.169 4.202 13,267,897 +0.01(+0.31%)
Jul 06, 2012 4.169 4.235 4.163 4.189 14,372,791 -0.03(-0.62%)
Jul 05, 2012 4.261 4.294 4.209 4.215 14,607,363 -0.06(-1.38%)
Jul 03, 2012 4.255 4.301 4.235 4.274 6,423,509 +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.