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 31, 2009 2.569 2.651 2.537 2.588 53,623,780 -0.03(-1.21%)
Jul 30, 2009 2.505 2.651 2.487 2.619 52,476,976 +0.16(+6.43%)
Jul 29, 2009 2.531 2.531 2.430 2.461 33,359,492 -0.08(-2.99%)
Jul 28, 2009 2.461 2.550 2.411 2.537 42,370,080 +0.06(+2.30%)
Jul 27, 2009 2.349 2.499 2.322 2.480 41,773,792 +0.16(+6.81%)
Jul 24, 2009 2.316 2.360 2.297 2.322 28,087,942 -0.04(-1.61%)
Jul 23, 2009 2.385 2.455 2.290 2.360 93,353,520 -0.12(-4.85%)
Jul 22, 2009 2.303 2.512 2.265 2.480 43,630,020 +0.13(+5.66%)
Jul 21, 2009 2.398 2.411 2.303 2.347 38,337,160 -0.11(-4.38%)
Jul 20, 2009 2.461 2.487 2.404 2.455 26,249,006 -0.03(-1.27%)
Jul 17, 2009 2.581 2.594 2.430 2.487 37,421,692 -0.12(-4.61%)
Jul 16, 2009 2.619 2.626 2.543 2.607 27,989,342 -0.04(-1.44%)
Jul 15, 2009 2.594 2.664 2.581 2.645 43,042,756 +0.06(+2.20%)
Jul 14, 2009 2.645 2.657 2.543 2.588 31,617,842 -0.03(-0.97%)
Jul 13, 2009 2.569 2.626 2.512 2.613 47,852,416 +0.16(+6.72%)
Jul 10, 2009 2.417 2.474 2.366 2.449 45,014,940 +0.13(+5.45%)
Jul 09, 2009 2.385 2.411 2.259 2.322 65,616,100 +0.17(+7.94%)
Jul 08, 2009 2.398 2.404 2.063 2.151 68,920,352 -0.22(-9.33%)
Jul 07, 2009 2.480 2.487 2.373 2.373 33,635,308 -0.10(-4.09%)
Jul 06, 2009 2.480 2.556 2.417 2.474 36,157,528 -0.06(-2.25%)
Jul 02, 2009 2.575 2.632 2.505 2.531 25,471,214 -0.09(-3.61%)
Jul 01, 2009 2.657 2.676 2.600 2.626 23,366,900 -0.02(-0.72%)
Jun 30, 2009 2.740 2.765 2.594 2.645 40,178,400 -0.09(-3.46%)
Jun 29, 2009 2.771 2.797 2.689 2.740 19,868,324 -0.02(-0.69%)
Jun 26, 2009 2.759 2.809 2.721 2.759 20,413,194 -0.03(-1.13%)
Jun 25, 2009 2.708 2.790 2.670 2.790 25,453,000 +0.03(+0.92%)
Jun 24, 2009 2.689 2.834 2.651 2.765 54,018,724 +0.13(+5.05%)
Jun 23, 2009 2.689 2.702 2.600 2.632 44,941,948 +0.03(+1.22%)
Jun 22, 2009 2.797 2.860 2.575 2.600 46,379,116 -0.27(-9.47%)
Jun 19, 2009 2.797 2.872 2.752 2.872 65,526,356 +0.13(+4.85%)
Jun 18, 2009 2.613 2.778 2.600 2.740 42,137,956 +0.15(+5.61%)
Jun 17, 2009 2.727 2.746 2.487 2.594 64,470,892 -0.13(-4.65%)
Jun 16, 2009 2.948 2.961 2.670 2.721 67,971,064 -0.14(-4.87%)
Jun 15, 2009 2.967 3.018 2.784 2.860 135,418,704 +0.23(+8.92%)
Jun 12, 2009 2.600 2.695 2.600 2.626 39,261,504 +0.01(+0.48%)
Jun 11, 2009 2.607 2.790 2.575 2.613 70,169,672 +0.06(+2.48%)
Jun 10, 2009 2.626 2.626 2.493 2.550 29,844,516 -0.06(-2.42%)
Jun 09, 2009 2.645 2.657 2.575 2.613 31,508,696 -0.01(-0.24%)
Jun 08, 2009 2.581 2.638 2.505 2.619 36,915,480 +0.04(+1.47%)
Jun 05, 2009 2.664 2.664 2.518 2.581 55,195,852 +0.02(+0.74%)
Jun 04, 2009 2.461 2.619 2.404 2.562 170,110,288 +0.06(+2.27%)
Jun 03, 2009 2.613 2.746 2.455 2.505 56,180,120 -0.12(-4.58%)
Jun 02, 2009 2.487 2.714 2.411 2.626 56,455,236 +0.07(+2.72%)
Jun 01, 2009 2.594 2.613 2.505 2.556 33,496,740 +0.08(+3.06%)
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%)
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.