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 (%)
Jul 30, 2010 3.772 3.892 3.746 3.841 19,397,784 +0.00(+0.00%)
Jul 29, 2010 3.943 3.994 3.829 3.841 23,497,134 -0.08(-2.10%)
Jul 28, 2010 4.000 4.032 3.879 3.924 18,787,740 -0.11(-2.67%)
Jul 27, 2010 4.006 4.089 3.898 4.032 34,163,180 +0.03(+0.79%)
Jul 26, 2010 3.835 4.025 3.791 4.000 28,377,752 +0.16(+4.13%)
Jul 23, 2010 3.702 3.841 3.645 3.841 33,610,008 +0.13(+3.63%)
Jul 22, 2010 3.740 3.784 3.670 3.707 32,966,210 +0.11(+3.13%)
Jul 21, 2010 3.753 3.835 3.582 3.594 36,586,260 -0.10(-2.58%)
Jul 20, 2010 3.531 3.696 3.493 3.689 31,444,586 +0.03(+0.87%)
Jul 19, 2010 3.664 3.711 3.531 3.658 25,026,648 +0.03(+0.70%)
Jul 16, 2010 3.860 3.873 3.613 3.632 34,629,796 -0.25(-6.53%)
Jul 15, 2010 3.835 3.924 3.746 3.886 25,027,040 +0.06(+1.49%)
Jul 14, 2010 3.898 3.911 3.765 3.829 24,737,364 -0.08(-1.95%)
Jul 13, 2010 3.816 3.924 3.816 3.905 21,132,438 +0.15(+3.88%)
Jul 12, 2010 3.734 3.797 3.683 3.759 17,384,712 +0.01(+0.34%)
Jul 09, 2010 3.594 3.772 3.556 3.746 15,068,226 +0.15(+4.23%)
Jul 08, 2010 3.740 3.784 3.537 3.594 32,848,276 -0.06(-1.56%)
Jul 07, 2010 3.398 3.683 3.398 3.651 25,537,598 +0.28(+8.27%)
Jul 06, 2010 3.486 3.493 3.328 3.372 18,459,240 -0.01(-0.37%)
Jul 02, 2010 3.467 3.512 3.334 3.385 20,288,756 -0.06(-1.66%)
Jul 01, 2010 3.455 3.575 3.296 3.442 37,338,212 -0.07(-1.99%)
Jun 30, 2010 3.575 3.670 3.505 3.512 21,109,246 -0.06(-1.60%)
Jun 29, 2010 3.689 3.689 3.550 3.569 32,737,816 -0.23(-6.17%)
Jun 25, 2010 3.715 3.810 3.639 3.803 21,956,750 +0.16(+4.53%)
Jun 24, 2010 3.670 3.740 3.632 3.639 16,980,828 -0.07(-1.88%)
Jun 23, 2010 3.791 3.829 3.696 3.708 20,324,152 -0.07(-1.89%)
Jun 22, 2010 3.835 3.879 3.772 3.780 23,625,208 -0.06(-1.45%)
Jun 21, 2010 3.879 3.911 3.803 3.835 16,449,909 +0.00(+0.00%)
Jun 18, 2010 3.829 3.860 3.781 3.835 15,197,287 +0.01(+0.33%)
Jun 17, 2010 3.905 3.924 3.765 3.822 19,524,928 -0.07(-1.79%)
Jun 16, 2010 3.930 3.955 3.860 3.892 18,042,774 -0.10(-2.38%)
Jun 15, 2010 3.898 3.994 3.835 3.987 20,775,794 +0.14(+3.62%)
Jun 14, 2010 3.930 3.955 3.829 3.848 21,453,666 -0.02(-0.49%)
Jun 11, 2010 3.671 3.873 3.626 3.867 25,120,532 +0.13(+3.38%)
Jun 10, 2010 3.693 3.746 3.645 3.740 28,571,860 +0.13(+3.50%)
Jun 09, 2010 3.645 3.702 3.601 3.614 29,694,838 -0.01(-0.17%)
Jun 08, 2010 3.560 3.620 3.417 3.620 32,002,886 +0.09(+2.69%)
Jun 07, 2010 3.709 3.740 3.506 3.525 26,864,566 -0.16(-4.46%)
Jun 04, 2010 3.765 3.829 3.658 3.690 28,335,890 -0.18(-4.58%)
Jun 03, 2010 3.936 3.955 3.816 3.867 20,132,014 -0.04(-0.97%)
Jun 02, 2010 3.829 3.905 3.784 3.905 20,696,698 +0.16(+4.13%)
Jun 01, 2010 3.854 3.962 3.746 3.750 22,321,710 -0.15(-3.81%)
May 28, 2010 3.949 4.000 3.860 3.898 20,803,932 -0.05(-1.28%)
May 27, 2010 3.911 3.955 3.841 3.949 23,987,252 +0.15(+3.83%)
May 26, 2010 3.867 3.905 3.784 3.803 25,424,624 +0.03(+0.84%)
May 25, 2010 3.588 3.791 3.582 3.772 50,033,240 -0.03(-0.67%)
May 24, 2010 3.968 3.968 3.784 3.797 33,470,700 -0.15(-3.85%)
May 21, 2010 3.601 3.949 3.557 3.949 61,024,164 +0.25(+6.67%)
May 20, 2010 3.671 3.810 3.645 3.702 71,325,544 -0.19(-4.88%)
May 19, 2010 3.860 4.031 3.803 3.892 46,483,804 -0.00(-0.08%)
May 18, 2010 4.177 4.177 3.848 3.895 52,129,704 -0.22(-5.31%)
May 17, 2010 4.139 4.189 3.974 4.114 36,143,952 -0.02(-0.46%)
May 14, 2010 4.215 4.234 4.076 4.133 52,263,300 -0.15(-3.40%)
May 13, 2010 4.310 4.398 4.246 4.278 47,246,428 -0.01(-0.15%)
May 12, 2010 4.265 4.348 4.234 4.284 59,466,660 +0.18(+4.48%)
May 11, 2010 4.177 4.246 4.006 4.101 51,621,528 -0.01(-0.15%)
May 10, 2010 4.028 4.158 3.968 4.107 52,997,976 +0.30(+7.99%)
May 07, 2010 3.924 4.038 3.709 3.803 60,330,308 -0.14(-3.53%)
May 06, 2010 4.126 4.253 3.582 3.943 79,549,592 -0.20(-4.81%)
May 05, 2010 4.183 4.348 4.088 4.142 67,267,992 -0.08(-1.87%)
May 04, 2010 4.303 4.329 4.196 4.221 35,670,908 -0.13(-3.05%)
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.