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

Huntington Bancshares (NQ: HBAN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 29, 2010 3.190 3.190 2.994 3.026 43,643,844 -0.13(-4.01%)
Jan 28, 2010 3.209 3.215 3.108 3.152 64,061,704 +0.07(+2.25%)
Jan 27, 2010 2.950 3.095 2.937 3.083 53,747,676 +0.18(+6.09%)
Jan 26, 2010 3.070 3.152 2.906 2.906 71,849,312 -0.13(-4.17%)
Jan 25, 2010 3.013 3.121 2.937 3.032 54,880,972 +0.07(+2.35%)
Jan 22, 2010 2.792 3.076 2.685 2.963 96,927,752 +0.10(+3.53%)
Jan 21, 2010 2.767 3.000 2.760 2.862 101,177,568 +0.15(+5.59%)
Jan 20, 2010 2.685 2.786 2.672 2.710 33,051,004 -0.01(-0.23%)
Jan 19, 2010 2.697 2.754 2.659 2.716 24,040,176 +0.01(+0.47%)
Jan 15, 2010 2.779 2.704 2.704 2.704 27,975,464 -0.08(-2.95%)
Jan 14, 2010 2.723 2.811 2.697 2.786 38,461,696 +0.06(+2.32%)
Jan 13, 2010 2.659 2.741 2.577 2.723 42,534,264 +0.06(+2.38%)
Jan 12, 2010 2.691 2.792 2.621 2.659 39,922,852 -0.08(-2.77%)
Jan 11, 2010 2.723 2.805 2.659 2.735 44,687,664 +0.07(+2.61%)
Jan 08, 2010 2.672 2.760 2.609 2.666 47,285,704 -0.04(-1.63%)
Jan 07, 2010 2.432 2.748 2.419 2.710 104,614,256 +0.27(+11.14%)
Jan 06, 2010 2.369 2.457 2.350 2.438 29,700,044 +0.06(+2.66%)
Jan 05, 2010 2.325 2.381 2.306 2.375 33,603,280 +0.05(+2.17%)
Jan 04, 2010 2.344 2.362 2.306 2.325 16,563,290 +0.02(+0.82%)
Dec 31, 2009 2.318 2.306 2.306 2.306 16,491,523 -0.02(-0.82%)
Dec 30, 2009 2.331 2.331 2.299 2.325 10,123,431 -0.01(-0.27%)
Dec 29, 2009 2.337 2.344 2.306 2.331 10,220,894 -0.01(-0.27%)
Dec 28, 2009 2.350 2.381 2.312 2.337 11,146,506 -0.01(-0.54%)
Dec 24, 2009 2.337 2.350 2.331 2.350 3,457,180 +0.03(+1.09%)
Dec 23, 2009 2.350 2.369 2.318 2.325 14,854,094 -0.03(-1.34%)
Dec 22, 2009 2.356 2.362 2.337 2.356 7,262,102 -0.01(-0.27%)
Dec 21, 2009 2.356 2.369 2.325 2.362 14,102,834 +0.01(+0.54%)
Dec 18, 2009 2.331 2.375 2.293 2.350 31,459,238 +0.03(+1.09%)
Dec 17, 2009 2.280 2.394 2.274 2.325 22,838,634 +0.04(+1.66%)
Dec 16, 2009 2.356 2.375 2.280 2.287 26,227,610 -0.07(-2.95%)
Dec 15, 2009 2.419 2.473 2.331 2.356 32,451,948 -0.10(-4.11%)
Dec 14, 2009 2.388 2.464 2.362 2.457 22,199,156 +0.10(+4.29%)
Dec 11, 2009 2.356 2.375 2.325 2.356 14,473,193 +0.01(+0.27%)
Dec 10, 2009 2.388 2.400 2.337 2.350 16,015,537 -0.01(-0.27%)
Dec 09, 2009 2.394 2.413 2.350 2.356 31,264,132 -0.04(-1.58%)
Dec 08, 2009 2.318 2.407 2.306 2.394 33,363,612 +0.07(+2.99%)
Dec 07, 2009 2.337 2.375 2.312 2.325 34,334,048 -0.01(-0.27%)
Dec 04, 2009 2.388 2.400 2.306 2.331 38,221,188 +0.01(+0.27%)
Dec 03, 2009 2.464 2.471 2.318 2.325 42,667,840 -0.12(-4.91%)
Dec 02, 2009 2.419 2.457 2.388 2.445 31,971,740 +0.03(+1.31%)
Dec 01, 2009 2.451 2.457 2.356 2.413 35,982,012 +0.00(+0.00%)
Nov 30, 2009 2.287 2.419 2.274 2.413 43,931,592 +0.15(+6.41%)
Nov 27, 2009 2.281 2.325 2.268 2.268 12,902,609 -0.08(-3.49%)
Nov 25, 2009 2.419 2.419 2.344 2.350 16,737,422 -0.03(-1.06%)
Nov 24, 2009 2.413 2.413 2.344 2.375 23,911,838 -0.03(-1.05%)
Nov 23, 2009 2.432 2.451 2.388 2.400 30,554,750 +0.01(+0.53%)
Nov 20, 2009 2.413 2.438 2.362 2.388 29,571,128 -0.03(-1.31%)
Nov 19, 2009 2.438 2.464 2.375 2.419 35,620,620 -0.06(-2.30%)
Nov 18, 2009 2.400 2.520 2.375 2.476 48,270,428 +0.07(+2.89%)
Nov 17, 2009 2.369 2.413 2.331 2.407 39,190,968 +0.02(+0.79%)
Nov 16, 2009 2.413 2.451 2.337 2.388 42,396,256 -0.01(-0.53%)
Nov 13, 2009 2.413 2.432 2.353 2.400 24,692,116 +0.03(+1.33%)
Nov 12, 2009 2.432 2.464 2.369 2.369 22,761,952 -0.07(-2.85%)
Nov 11, 2009 2.445 2.483 2.413 2.438 17,794,944 +0.04(+1.58%)
Nov 10, 2009 2.476 2.483 2.375 2.400 24,379,414 -0.09(-3.55%)
Nov 09, 2009 2.483 2.520 2.438 2.489 35,513,232 +0.04(+1.81%)
Nov 06, 2009 2.337 2.464 2.325 2.445 44,090,936 +0.06(+2.66%)
Nov 05, 2009 2.369 2.413 2.318 2.381 40,974,976 +0.05(+2.17%)
Nov 04, 2009 2.476 2.520 2.312 2.331 41,291,496 -0.08(-3.40%)
Nov 03, 2009 2.230 2.438 2.211 2.413 45,330,376 +0.13(+5.82%)
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.