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

Huntington Bancshares (NQ: HBAN )

13.47 -0.10 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 02, 2009 0.8541 0.9111 0.7972 0.8099 17,319,950 -0.11(-12.33%)
Feb 27, 2009 0.9617 1.158 0.9174 0.9237 33,698,344 -0.33(-26.26%)
Feb 26, 2009 1.152 1.316 1.050 1.253 56,222,724 +0.20(+19.28%)
Feb 25, 2009 0.8731 1.095 0.7656 1.050 38,854,112 +0.16(+17.73%)
Feb 24, 2009 0.7592 0.9174 0.7150 0.8921 34,738,032 +0.16(+21.55%)
Feb 23, 2009 1.031 1.031 0.7150 0.7339 25,415,094 -0.13(-14.71%)
Feb 20, 2009 0.6390 0.9174 0.6327 0.8605 51,089,632 +0.21(+32.04%)
Feb 19, 2009 0.8225 0.8605 0.6517 0.6517 32,332,850 -0.18(-21.37%)
Feb 18, 2009 0.9174 0.9237 0.7845 0.8288 28,171,486 +0.00(+0.00%)
Feb 17, 2009 0.9554 0.9617 0.8225 0.8288 34,315,984 -0.24(-22.48%)
Feb 13, 2009 1.120 1.177 1.057 1.069 16,839,202 -0.08(-6.63%)
Feb 12, 2009 1.069 1.177 1.057 1.145 21,454,994 -0.04(-3.72%)
Feb 11, 2009 1.291 1.424 1.107 1.189 36,268,872 -0.05(-4.08%)
Feb 10, 2009 1.683 1.696 1.107 1.240 62,894,208 -0.41(-24.90%)
Feb 09, 2009 1.791 1.930 1.613 1.651 40,549,412 +0.16(+10.59%)
Feb 06, 2009 1.240 1.607 1.170 1.493 42,988,708 +0.36(+31.84%)
Feb 05, 2009 0.9490 1.259 0.8099 1.133 51,696,928 +0.22(+24.31%)
Feb 04, 2009 1.215 1.272 0.8668 0.9111 37,404,188 -0.23(-20.44%)
Feb 03, 2009 1.341 1.449 1.114 1.145 33,620,652 -0.13(-10.40%)
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.