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

Huntington Bancshares (NQ: HBAN )

14.06 +0.05 (+0.36%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
May 29, 2009 2.607 2.607 2.478 2.480 39,197,980 -0.07(-2.73%)
May 28, 2009 2.569 2.600 2.404 2.550 29,528,332 +0.00(+0.00%)
May 27, 2009 2.733 2.733 2.505 2.550 37,664,072 -0.14(-5.18%)
May 26, 2009 2.626 2.740 2.581 2.689 32,766,908 +0.01(+0.24%)
May 22, 2009 2.778 2.790 2.610 2.683 25,265,422 -0.04(-1.40%)
May 21, 2009 2.752 2.816 2.607 2.721 55,233,680 -0.33(-10.79%)
May 20, 2009 3.094 3.119 2.910 3.050 38,793,676 +0.13(+4.56%)
May 19, 2009 3.132 3.227 2.917 2.917 39,104,144 -0.24(-7.62%)
May 18, 2009 3.100 3.246 3.043 3.157 41,639,716 +0.23(+7.78%)
May 15, 2009 3.012 3.157 2.860 2.929 34,796,224 -0.06(-1.91%)
May 14, 2009 2.689 3.094 2.689 2.986 50,459,592 +0.20(+7.03%)
May 13, 2009 3.018 3.126 2.759 2.790 57,930,084 -0.49(-14.86%)
May 12, 2009 3.727 3.828 3.012 3.277 94,698,608 -0.34(-9.28%)
May 11, 2009 3.530 3.910 3.328 3.613 123,576,176 +0.32(+9.81%)
May 08, 2009 2.910 3.600 2.879 3.290 142,974,400 +0.83(+33.68%)
May 07, 2009 2.638 2.689 2.189 2.461 100,374,584 +0.28(+12.75%)
May 06, 2009 1.993 2.316 1.949 2.183 69,222,312 +0.28(+15.00%)
May 05, 2009 1.854 2.025 1.778 1.898 45,645,196 +0.05(+2.74%)
May 04, 2009 1.873 1.904 1.683 1.847 49,993,960 +0.15(+8.55%)
May 01, 2009 1.791 1.822 1.664 1.702 21,197,362 -0.06(-3.58%)
Apr 30, 2009 1.974 1.993 1.746 1.765 29,832,158 -0.09(-5.10%)
Apr 29, 2009 1.835 1.898 1.803 1.860 36,935,296 +0.10(+5.76%)
Apr 28, 2009 1.816 1.873 1.727 1.759 38,788,104 -0.12(-6.40%)
Apr 27, 2009 1.949 2.126 1.873 1.879 38,846,436 -0.17(-8.33%)
Apr 24, 2009 2.278 2.284 2.031 2.050 47,374,696 -0.15(-6.63%)
Apr 23, 2009 2.278 2.366 2.066 2.195 31,036,502 +0.08(+3.58%)
Apr 22, 2009 2.101 2.512 2.018 2.120 62,898,000 -0.06(-2.90%)
Apr 21, 2009 1.518 2.214 1.455 2.183 60,222,936 +0.22(+10.93%)
Apr 20, 2009 2.214 2.328 1.968 1.968 44,503,472 -0.49(-20.05%)
Apr 17, 2009 2.151 2.531 2.037 2.461 69,329,144 +0.37(+17.52%)
Apr 16, 2009 2.120 2.205 1.961 2.094 51,516,384 +0.16(+8.17%)
Apr 15, 2009 1.696 1.961 1.500 1.936 36,900,668 +0.30(+18.15%)
Apr 14, 2009 2.056 2.214 1.632 1.639 76,929,032 -0.17(-9.44%)
Apr 13, 2009 1.316 1.904 1.278 1.810 70,900,776 +0.45(+33.02%)
Apr 09, 2009 1.259 1.360 1.177 1.360 33,319,724 +0.28(+25.73%)
Apr 08, 2009 1.139 1.164 1.044 1.082 11,611,975 -0.03(-2.29%)
Apr 07, 2009 1.152 1.177 1.107 1.107 18,726,486 -0.12(-9.79%)
Apr 06, 2009 1.240 1.291 1.189 1.227 14,362,016 -0.04(-3.48%)
Apr 03, 2009 1.221 1.291 1.152 1.272 23,453,348 +0.03(+2.55%)
Apr 02, 2009 1.379 1.424 1.189 1.240 41,253,932 +0.04(+3.16%)
Apr 01, 2009 1.038 1.234 0.9807 1.202 46,621,556 +0.15(+14.46%)
Mar 31, 2009 0.9933 1.050 0.9301 1.050 21,064,682 +0.14(+15.28%)
Mar 30, 2009 0.9617 0.9933 0.9111 0.9111 17,101,212 -0.09(-9.43%)
Mar 26, 2009 1.082 1.095 0.9870 1.006 26,558,064 -0.02(-1.85%)
Mar 25, 2009 1.114 1.170 0.9617 1.025 34,506,588 -0.08(-6.90%)
Mar 24, 2009 1.221 1.265 1.101 1.101 33,711,456 -0.22(-16.75%)
Mar 23, 2009 1.234 1.341 1.189 1.322 25,074,570 +0.21(+18.75%)
Mar 20, 2009 1.183 1.227 1.019 1.114 33,839,564 -0.03(-2.22%)
Mar 19, 2009 1.405 1.424 1.107 1.139 26,730,350 -0.14(-10.89%)
Mar 18, 2009 1.095 1.291 1.063 1.278 36,136,240 +0.18(+16.09%)
Mar 17, 2009 1.114 1.114 0.9807 1.101 15,768,714 -0.01(-1.14%)
Mar 16, 2009 1.044 1.170 0.9870 1.114 34,568,972 +0.13(+12.82%)
Mar 13, 2009 1.114 1.126 0.9301 0.9870 26,262,676 -0.08(-7.14%)
Mar 12, 2009 0.7909 1.063 0.7276 1.063 36,351,768 +0.27(+34.40%)
Mar 11, 2009 0.9301 0.9427 0.7592 0.7909 26,785,970 -0.06(-6.72%)
Mar 10, 2009 0.7782 0.8668 0.7403 0.8478 27,298,860 +0.16(+24.07%)
Mar 09, 2009 0.6580 0.7213 0.6454 0.6833 14,184,065 +0.04(+5.88%)
Mar 06, 2009 0.7086 0.7466 0.6454 0.6454 16,319,746 -0.03(-3.77%)
Mar 05, 2009 0.7213 0.7403 0.6643 0.6707 16,109,643 -0.08(-10.17%)
Mar 04, 2009 0.8668 0.8795 0.7276 0.7466 29,577,228 -0.06(-7.81%)
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.