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

Huntington Bancshares (NQ: HBAN )

14.05 +0.04 (+0.29%)
Streaming Delayed Price Updated: 9:34 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 (%)
Nov 30, 2011 3.247 3.378 3.215 3.376 38,828,360 +0.25(+8.02%)
Nov 29, 2011 3.093 3.164 3.067 3.125 17,665,908 +0.01(+0.41%)
Nov 28, 2011 3.151 3.183 3.067 3.112 16,425,952 +0.08(+2.54%)
Nov 25, 2011 3.042 3.099 2.997 3.035 4,131,559 +0.02(+0.64%)
Nov 23, 2011 3.080 3.093 2.997 3.016 25,862,014 -0.09(-2.90%)
Nov 22, 2011 3.189 3.222 3.093 3.106 21,864,162 -0.08(-2.62%)
Nov 21, 2011 3.247 3.280 3.170 3.189 31,345,256 -0.13(-3.88%)
Nov 18, 2011 3.312 3.331 3.260 3.318 16,409,456 +0.05(+1.57%)
Nov 17, 2011 3.331 3.415 3.254 3.267 27,228,110 -0.06(-1.74%)
Nov 16, 2011 3.312 3.408 3.299 3.325 21,739,538 -0.03(-0.77%)
Nov 15, 2011 3.325 3.373 3.286 3.350 15,872,693 +0.00(+0.00%)
Nov 14, 2011 3.395 3.421 3.318 3.350 19,518,210 -0.06(-1.88%)
Nov 11, 2011 3.382 3.427 3.357 3.415 17,131,174 +0.09(+2.71%)
Nov 10, 2011 3.376 3.389 3.299 3.325 22,180,528 +0.03(+0.98%)
Nov 09, 2011 3.447 3.447 3.280 3.292 30,776,408 -0.24(-6.74%)
Nov 08, 2011 3.466 3.550 3.409 3.530 20,234,632 +0.10(+2.81%)
Nov 07, 2011 3.370 3.447 3.357 3.434 13,900,090 +0.06(+1.71%)
Nov 04, 2011 3.370 3.418 3.318 3.376 22,253,554 -0.03(-0.94%)
Nov 03, 2011 3.440 3.460 3.325 3.408 21,580,450 +0.02(+0.57%)
Nov 02, 2011 3.263 3.427 3.257 3.389 27,631,554 +0.19(+6.04%)
Nov 01, 2011 3.209 3.292 3.151 3.196 33,824,528 -0.14(-4.05%)
Oct 31, 2011 3.447 3.472 3.325 3.331 24,130,354 -0.19(-5.30%)
Oct 28, 2011 3.460 3.543 3.421 3.517 30,109,220 +0.05(+1.30%)
Oct 27, 2011 3.517 3.517 3.408 3.472 57,977,884 +0.14(+4.25%)
Oct 26, 2011 3.299 3.357 3.235 3.331 27,911,232 +0.11(+3.39%)
Oct 25, 2011 3.331 3.337 3.215 3.222 26,778,192 -0.10(-3.09%)
Oct 24, 2011 3.157 3.334 3.144 3.325 34,392,892 +0.17(+5.51%)
Oct 21, 2011 3.183 3.196 3.093 3.151 66,064,076 +0.01(+0.41%)
Oct 20, 2011 3.209 3.222 3.099 3.138 72,727,304 -0.23(-6.87%)
Oct 19, 2011 3.415 3.472 3.344 3.370 42,426,316 -0.05(-1.50%)
Oct 18, 2011 3.273 3.492 3.209 3.421 26,837,090 +0.19(+5.98%)
Oct 17, 2011 3.337 3.337 3.222 3.228 17,229,686 -0.14(-4.02%)
Oct 14, 2011 3.427 3.440 3.286 3.363 18,468,274 -0.01(-0.19%)
Oct 13, 2011 3.440 3.466 3.299 3.370 25,698,070 -0.12(-3.32%)
Oct 12, 2011 3.421 3.595 3.408 3.485 20,321,912 +0.12(+3.44%)
Oct 11, 2011 3.337 3.415 3.299 3.370 14,965,428 -0.01(-0.19%)
Oct 10, 2011 3.254 3.376 3.254 3.376 21,570,332 +0.19(+5.85%)
Oct 07, 2011 3.408 3.408 3.170 3.189 24,580,966 -0.19(-5.70%)
Oct 06, 2011 3.267 3.395 3.119 3.382 34,756,304 +0.19(+5.83%)
Oct 05, 2011 3.132 3.209 3.093 3.196 18,776,226 +0.04(+1.22%)
Oct 04, 2011 2.958 3.157 2.907 3.157 29,201,924 +0.15(+5.14%)
Oct 03, 2011 3.067 3.164 2.990 3.003 23,582,578 -0.08(-2.71%)
Sep 30, 2011 3.157 3.196 3.087 3.087 20,053,568 -0.12(-3.81%)
Sep 29, 2011 3.228 3.235 3.112 3.209 25,411,310 +0.10(+3.10%)
Sep 28, 2011 3.189 3.222 3.099 3.112 20,936,488 -0.07(-2.22%)
Sep 27, 2011 3.280 3.325 3.144 3.183 19,668,440 -0.02(-0.60%)
Sep 26, 2011 3.003 3.208 2.997 3.202 27,084,400 +0.24(+8.26%)
Sep 23, 2011 2.939 3.016 2.919 2.958 21,339,996 +0.01(+0.44%)
Sep 22, 2011 2.932 2.997 2.900 2.945 31,101,130 -0.05(-1.72%)
Sep 21, 2011 3.228 3.247 2.997 2.997 25,341,520 -0.24(-7.36%)
Sep 20, 2011 3.202 3.325 3.183 3.235 21,957,820 +0.05(+1.41%)
Sep 19, 2011 3.170 3.228 3.138 3.189 18,867,338 -0.09(-2.75%)
Sep 16, 2011 3.299 3.325 3.202 3.280 20,355,558 -0.02(-0.58%)
Sep 15, 2011 3.273 3.305 3.196 3.299 17,861,568 +0.09(+2.81%)
Sep 14, 2011 3.107 3.247 3.081 3.209 27,719,712 +0.13(+4.36%)
Sep 13, 2011 3.005 3.100 2.960 3.075 17,611,666 +0.09(+2.99%)
Sep 12, 2011 2.896 3.030 2.883 2.986 37,432,508 +0.05(+1.74%)
Sep 09, 2011 3.030 3.075 2.934 2.934 19,609,912 -0.13(-4.37%)
Sep 08, 2011 3.119 3.164 3.037 3.068 19,255,168 -0.10(-3.22%)
Sep 07, 2011 2.992 3.177 2.979 3.171 18,983,768 +0.26(+8.75%)
Sep 06, 2011 2.864 2.966 2.845 2.915 15,732,535 -0.05(-1.72%)
Sep 02, 2011 3.056 3.062 2.941 2.966 18,229,566 -0.12(-3.93%)
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.