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

Huntington Bancshares (NQ: HBAN )

14.15 +0.14 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 27, 2009 0.9617 1.158 0.9174 0.9237 33,698,344 -0.33(-26.26%)
Feb 26, 2009 1.152 1.316 1.050 1.253 56,222,724 +0.20(+19.28%)
Feb 25, 2009 0.8731 1.095 0.7656 1.050 38,854,112 +0.16(+17.73%)
Feb 24, 2009 0.7592 0.9174 0.7150 0.8921 34,738,032 +0.16(+21.55%)
Feb 23, 2009 1.031 1.031 0.7150 0.7339 25,415,094 -0.13(-14.71%)
Feb 20, 2009 0.6390 0.9174 0.6327 0.8605 51,089,632 +0.21(+32.04%)
Feb 19, 2009 0.8225 0.8605 0.6517 0.6517 32,332,850 -0.18(-21.37%)
Feb 18, 2009 0.9174 0.9237 0.7845 0.8288 28,171,486 +0.00(+0.00%)
Feb 17, 2009 0.9554 0.9617 0.8225 0.8288 34,315,984 -0.24(-22.48%)
Feb 13, 2009 1.120 1.177 1.057 1.069 16,839,202 -0.08(-6.63%)
Feb 12, 2009 1.069 1.177 1.057 1.145 21,454,994 -0.04(-3.72%)
Feb 11, 2009 1.291 1.424 1.107 1.189 36,268,872 -0.05(-4.08%)
Feb 10, 2009 1.683 1.696 1.107 1.240 62,894,208 -0.41(-24.90%)
Feb 09, 2009 1.791 1.930 1.613 1.651 40,549,412 +0.16(+10.59%)
Feb 06, 2009 1.240 1.607 1.170 1.493 42,988,708 +0.36(+31.84%)
Feb 05, 2009 0.9490 1.259 0.8099 1.133 51,696,928 +0.22(+24.31%)
Feb 04, 2009 1.215 1.272 0.8668 0.9111 37,404,188 -0.23(-20.44%)
Feb 03, 2009 1.341 1.449 1.114 1.145 33,620,652 -0.13(-10.40%)
Feb 02, 2009 1.803 1.803 1.221 1.278 43,996,540 -0.54(-29.86%)
Jan 30, 2009 2.202 2.227 1.797 1.822 17,309,792 -0.35(-16.03%)
Jan 29, 2009 2.309 2.335 2.120 2.170 14,933,559 -0.16(-7.05%)
Jan 28, 2009 2.214 2.588 2.120 2.335 42,530,964 +0.35(+17.89%)
Jan 27, 2009 2.025 2.108 1.949 1.980 12,701,385 +0.01(+0.64%)
Jan 26, 2009 2.101 2.278 1.968 1.968 24,540,528 -0.10(-4.89%)
Jan 23, 2009 1.961 2.126 1.873 2.069 31,180,210 +0.04(+2.19%)
Jan 22, 2009 2.284 2.373 1.822 2.025 40,745,476 -0.89(-30.59%)
Jan 21, 2009 2.619 2.942 2.550 2.917 21,221,760 +0.51(+21.00%)
Jan 20, 2009 2.866 3.132 2.398 2.411 20,371,682 -0.47(-16.45%)
Jan 16, 2009 2.847 2.974 2.632 2.885 24,097,246 +0.17(+6.29%)
Jan 15, 2009 3.081 3.189 2.543 2.714 31,351,788 -0.42(-13.33%)
Jan 14, 2009 3.543 3.543 2.885 3.132 36,014,968 -0.61(-16.24%)
Jan 13, 2009 3.815 3.878 3.549 3.739 23,389,686 -0.06(-1.66%)
Jan 12, 2009 4.157 4.188 3.733 3.803 18,485,992 -0.40(-9.49%)
Jan 09, 2009 4.505 4.505 4.169 4.201 11,389,690 -0.24(-5.41%)
Jan 08, 2009 4.435 4.581 4.271 4.442 10,782,005 -0.08(-1.82%)
Jan 07, 2009 4.777 4.809 4.511 4.524 8,030,385 -0.35(-7.14%)
Jan 06, 2009 4.979 5.062 4.809 4.872 10,585,058 -0.06(-1.16%)
Jan 05, 2009 5.017 5.062 4.733 4.929 8,651,406 -0.12(-2.38%)
Jan 02, 2009 4.986 5.062 4.714 5.049 6,426,810 +0.20(+4.18%)
Dec 31, 2008 4.524 4.891 4.467 4.846 8,212,424 +0.34(+7.43%)
Dec 30, 2008 4.448 4.524 4.334 4.511 4,966,127 +0.06(+1.28%)
Dec 29, 2008 4.423 4.461 4.271 4.454 3,822,028 +0.01(+0.29%)
Dec 26, 2008 4.536 4.733 4.359 4.442 2,937,261 -0.13(-2.90%)
Dec 24, 2008 4.397 4.574 4.397 4.574 2,187,327 +0.18(+4.18%)
Dec 23, 2008 4.498 4.498 4.271 4.391 5,765,795 +0.04(+0.87%)
Dec 22, 2008 4.650 4.657 4.309 4.353 6,190,052 -0.27(-5.88%)
Dec 19, 2008 4.752 5.068 4.574 4.625 14,608,640 -0.27(-5.43%)
Dec 18, 2008 4.929 5.068 4.821 4.891 8,105,343 -0.01(-0.26%)
Dec 17, 2008 4.771 5.062 4.619 4.903 8,133,137 -0.10(-2.02%)
Dec 16, 2008 4.587 5.005 4.524 5.005 8,131,855 +0.59(+13.49%)
Dec 15, 2008 4.625 4.726 4.321 4.410 7,345,556 -0.22(-4.65%)
Dec 12, 2008 4.435 4.745 4.391 4.625 7,896,486 -0.04(-0.81%)
Dec 11, 2008 4.897 5.062 4.600 4.663 7,701,450 -0.36(-7.18%)
Dec 10, 2008 4.973 5.106 4.827 5.024 7,701,297 +0.01(+0.25%)
Dec 09, 2008 5.062 5.194 4.878 5.011 10,130,786 -0.06(-1.25%)
Dec 08, 2008 5.169 5.226 4.884 5.074 8,473,109 +0.05(+1.01%)
Dec 05, 2008 4.562 5.024 4.511 5.024 8,626,534 +0.35(+7.59%)
Dec 04, 2008 4.543 5.113 4.536 4.669 8,670,433 -0.17(-3.53%)
Dec 03, 2008 4.347 4.878 4.125 4.840 9,821,080 +0.40(+8.97%)
Dec 02, 2008 4.429 4.587 4.125 4.442 9,670,198 +0.27(+6.36%)
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.