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

Huntington Bancshares (NQ: HBAN )

14.04 -0.12 (-0.81%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 22, 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 31, 2008 7.997 8.560 7.896 8.510 14,508,846 +0.35(+4.34%)
Jan 30, 2008 8.181 8.447 8.029 8.155 11,702,069 -0.04(-0.54%)
Jan 29, 2008 8.016 8.212 7.858 8.200 10,478,129 +0.24(+3.02%)
Jan 28, 2008 7.289 7.966 7.289 7.959 11,499,526 +0.53(+7.16%)
Jan 25, 2008 7.757 7.940 7.327 7.428 11,485,767 -0.23(-3.06%)
Jan 24, 2008 7.554 7.751 7.396 7.662 14,751,833 +0.10(+1.34%)
Jan 23, 2008 6.675 7.662 6.618 7.561 15,929,280 +0.54(+7.66%)
Jan 22, 2008 6.390 7.320 6.390 7.023 18,193,064 +0.28(+4.13%)
Jan 21, 2008 7.112 7.535 6.624 6.745 17,665,188 +0.00(+0.00%)
Jan 18, 2008 7.112 7.535 6.624 6.745 17,665,188 -0.44(-6.08%)
Jan 17, 2008 7.630 7.782 7.124 7.181 13,966,032 -0.68(-8.69%)
Jan 16, 2008 7.668 8.048 7.649 7.864 10,545,563 +0.20(+2.56%)
Jan 15, 2008 7.681 7.814 7.573 7.668 9,810,337 -0.13(-1.70%)
Jan 14, 2008 7.706 7.947 7.687 7.801 8,409,028 -0.09(-1.20%)
Jan 11, 2008 7.814 8.111 7.630 7.896 12,137,686 -0.11(-1.34%)
Jan 10, 2008 7.909 8.314 7.403 8.004 19,802,032 -0.37(-4.38%)
Jan 09, 2008 8.358 8.428 7.953 8.371 12,235,546 -0.01(-0.15%)
Jan 08, 2008 8.921 9.105 8.377 8.383 7,498,319 -0.51(-5.76%)
Jan 07, 2008 8.516 9.048 8.478 8.896 8,870,356 +0.34(+3.99%)
Jan 04, 2008 8.592 8.662 8.415 8.554 10,851,471 -0.35(-3.98%)
Jan 03, 2008 9.092 9.149 8.896 8.908 4,336,392 -0.14(-1.54%)
Jan 02, 2008 9.396 9.408 8.978 9.048 6,986,760 -0.29(-3.12%)
Jan 01, 2008 9.294 9.554 9.275 9.339 5,245,120 +0.00(+0.00%)
Dec 31, 2007 9.294 9.554 9.275 9.339 5,209,604 -0.02(-0.20%)
Dec 28, 2007 9.275 9.484 9.275 9.358 3,901,410 +0.06(+0.68%)
Dec 27, 2007 9.478 9.566 9.294 9.294 5,312,500 -0.18(-1.94%)
Dec 26, 2007 9.459 9.516 9.332 9.478 3,472,606 +0.04(+0.40%)
Dec 24, 2007 9.408 9.547 9.332 9.440 2,872,140 -0.06(-0.60%)
Dec 21, 2007 8.877 9.498 8.738 9.497 12,148,755 +0.71(+8.14%)
Dec 20, 2007 8.788 8.927 8.617 8.782 5,519,647 -0.03(-0.29%)
Dec 19, 2007 8.921 9.041 8.731 8.807 4,654,756 -0.18(-1.97%)
Dec 18, 2007 8.839 9.041 8.744 8.984 5,652,318 +0.17(+1.94%)
Dec 17, 2007 8.883 9.060 8.814 8.814 6,434,683 -0.15(-1.69%)
Dec 14, 2007 9.187 9.250 8.953 8.965 7,899,506 -0.36(-3.87%)
Dec 13, 2007 9.535 9.750 9.048 9.326 10,646,111 -0.32(-3.34%)
Dec 12, 2007 10.30 10.36 9.490 9.649 14,581,196 -0.22(-2.18%)
Dec 11, 2007 10.54 10.59 9.838 9.864 7,869,217 -0.75(-7.04%)
Dec 10, 2007 10.28 10.67 10.19 10.61 4,445,689 +0.39(+3.78%)
Dec 07, 2007 10.29 10.42 10.18 10.22 5,614,502 -0.06(-0.55%)
Dec 06, 2007 9.870 10.28 9.832 10.28 4,331,837 +0.35(+3.50%)
Dec 05, 2007 9.693 10.03 9.693 9.933 5,362,691 +0.29(+3.02%)
Dec 04, 2007 9.725 9.857 9.604 9.642 5,942,503 -0.24(-2.43%)
Dec 03, 2007 10.05 10.05 9.794 9.883 7,107,906 -0.04(-0.45%)
Nov 30, 2007 9.933 10.29 9.864 9.927 7,764,598 +0.25(+2.62%)
Nov 29, 2007 9.668 9.712 9.427 9.674 7,376,887 +0.02(+0.20%)
Nov 28, 2007 9.067 9.661 8.953 9.655 11,644,855 +0.77(+8.61%)
Nov 27, 2007 8.605 8.965 8.592 8.889 12,047,569 +0.34(+4.00%)
Nov 26, 2007 9.180 9.275 8.541 8.548 10,605,073 -0.66(-7.21%)
Nov 23, 2007 8.972 9.301 8.959 9.212 3,078,661 +0.31(+3.48%)
Nov 21, 2007 8.725 9.067 8.546 8.902 12,489,866 +0.11(+1.22%)
Nov 20, 2007 8.965 9.098 8.541 8.795 11,641,432 -0.19(-2.11%)
Nov 19, 2007 9.218 9.237 8.807 8.984 14,586,227 -0.35(-3.73%)
Nov 16, 2007 9.775 10.05 9.098 9.332 15,832,572 -0.84(-8.27%)
Nov 15, 2007 10.43 10.48 10.09 10.17 5,122,697 -0.32(-3.02%)
Nov 14, 2007 10.81 10.98 10.46 10.49 4,528,970 -0.32(-2.93%)
Nov 13, 2007 10.36 10.81 10.36 10.81 5,317,719 +0.47(+4.59%)
Nov 12, 2007 10.31 10.68 10.29 10.33 5,559,457 +0.04(+0.43%)
Nov 09, 2007 9.990 10.52 9.889 10.29 5,784,827 +0.11(+1.12%)
Nov 08, 2007 10.06 10.22 9.851 10.17 6,428,862 +0.19(+1.90%)
Nov 07, 2007 10.34 10.38 9.984 9.984 5,675,942 -0.50(-4.77%)
Nov 06, 2007 10.49 10.49 10.19 10.48 5,963,648 +0.08(+0.73%)
Nov 05, 2007 10.43 10.57 10.24 10.41 6,657,743 -0.15(-1.44%)
Nov 02, 2007 10.73 10.83 10.43 10.56 7,345,899 -0.15(-1.36%)
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.