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 2.565 2.647 2.533 2.584 53,710,164 -0.03(-1.21%)
Jul 30, 2009 2.501 2.647 2.483 2.615 52,561,512 +0.16(+6.43%)
Jul 29, 2009 2.527 2.527 2.426 2.457 33,413,232 -0.08(-2.99%)
Jul 28, 2009 2.457 2.546 2.407 2.533 42,438,336 +0.06(+2.30%)
Jul 27, 2009 2.345 2.495 2.318 2.476 41,841,084 +0.16(+6.81%)
Jul 24, 2009 2.312 2.356 2.293 2.318 28,133,190 -0.04(-1.61%)
Jul 23, 2009 2.381 2.451 2.287 2.356 93,503,904 -0.12(-4.85%)
Jul 22, 2009 2.299 2.508 2.261 2.476 43,700,304 +0.13(+5.66%)
Jul 21, 2009 2.394 2.407 2.299 2.344 38,398,916 -0.11(-4.38%)
Jul 20, 2009 2.457 2.483 2.400 2.451 26,291,292 -0.03(-1.27%)
Jul 17, 2009 2.577 2.590 2.426 2.483 37,481,976 -0.12(-4.61%)
Jul 16, 2009 2.615 2.621 2.539 2.603 28,034,430 -0.04(-1.44%)
Jul 15, 2009 2.590 2.659 2.577 2.640 43,112,096 +0.06(+2.20%)
Jul 14, 2009 2.640 2.653 2.539 2.584 31,668,774 -0.03(-0.97%)
Jul 13, 2009 2.565 2.621 2.508 2.609 47,929,500 +0.16(+6.72%)
Jul 10, 2009 2.413 2.470 2.362 2.445 45,087,456 +0.13(+5.45%)
Jul 09, 2009 2.381 2.407 2.255 2.318 65,721,800 +0.17(+7.94%)
Jul 08, 2009 2.394 2.400 2.059 2.148 69,031,376 -0.22(-9.33%)
Jul 07, 2009 2.476 2.483 2.369 2.369 33,689,492 -0.10(-4.09%)
Jul 06, 2009 2.476 2.552 2.413 2.470 36,215,772 -0.06(-2.25%)
Jul 02, 2009 2.571 2.628 2.501 2.527 25,512,246 -0.09(-3.61%)
Jul 01, 2009 2.653 2.672 2.596 2.621 23,404,542 -0.02(-0.72%)
Jun 30, 2009 2.735 2.760 2.590 2.640 40,243,124 -0.09(-3.46%)
Jun 29, 2009 2.767 2.792 2.685 2.735 19,900,330 -0.02(-0.69%)
Jun 26, 2009 2.754 2.805 2.716 2.754 20,446,078 -0.03(-1.13%)
Jun 25, 2009 2.704 2.786 2.666 2.786 25,494,002 +0.03(+0.92%)
Jun 24, 2009 2.685 2.830 2.647 2.760 54,105,740 +0.13(+5.05%)
Jun 23, 2009 2.685 2.697 2.596 2.628 45,014,344 +0.03(+1.22%)
Jun 22, 2009 2.792 2.855 2.571 2.596 46,453,828 -0.27(-9.47%)
Jun 19, 2009 2.792 2.868 2.748 2.868 65,631,912 +0.13(+4.85%)
Jun 18, 2009 2.609 2.773 2.596 2.735 42,205,836 +0.15(+5.61%)
Jun 17, 2009 2.723 2.741 2.483 2.590 64,574,748 -0.13(-4.65%)
Jun 16, 2009 2.944 2.956 2.666 2.716 68,080,552 -0.14(-4.87%)
Jun 15, 2009 2.963 3.013 2.779 2.855 135,636,848 +0.23(+8.92%)
Jun 12, 2009 2.596 2.691 2.596 2.621 39,324,748 +0.01(+0.48%)
Jun 11, 2009 2.603 2.786 2.571 2.609 70,282,704 +0.06(+2.48%)
Jun 10, 2009 2.621 2.621 2.489 2.546 29,892,594 -0.06(-2.42%)
Jun 09, 2009 2.640 2.653 2.571 2.609 31,559,454 -0.01(-0.24%)
Jun 08, 2009 2.577 2.634 2.501 2.615 36,974,948 +0.04(+1.47%)
Jun 05, 2009 2.659 2.659 2.514 2.577 55,284,764 +0.02(+0.74%)
Jun 04, 2009 2.457 2.615 2.400 2.558 170,384,320 +0.06(+2.27%)
Jun 03, 2009 2.609 2.741 2.451 2.501 56,270,620 -0.12(-4.58%)
Jun 02, 2009 2.483 2.710 2.407 2.621 56,546,176 +0.07(+2.72%)
Jun 01, 2009 2.590 2.609 2.501 2.552 33,550,700 +0.08(+3.06%)
May 29, 2009 2.603 2.603 2.474 2.476 39,261,124 -0.07(-2.73%)
May 28, 2009 2.565 2.596 2.400 2.546 29,575,900 +0.00(+0.00%)
May 27, 2009 2.729 2.729 2.501 2.546 37,724,744 -0.14(-5.18%)
May 26, 2009 2.621 2.735 2.577 2.685 32,819,692 +0.01(+0.24%)
May 22, 2009 2.773 2.786 2.606 2.678 25,306,122 -0.04(-1.40%)
May 21, 2009 2.748 2.811 2.603 2.716 55,322,656 -0.33(-10.79%)
May 20, 2009 3.089 3.114 2.906 3.045 38,856,168 +0.13(+4.56%)
May 19, 2009 3.127 3.222 2.912 2.912 39,167,140 -0.24(-7.62%)
May 18, 2009 3.095 3.241 3.038 3.152 41,706,792 +0.23(+7.78%)
May 15, 2009 3.007 3.152 2.855 2.925 34,852,276 -0.06(-1.91%)
May 14, 2009 2.685 3.089 2.685 2.982 50,540,876 +0.20(+7.03%)
May 13, 2009 3.013 3.121 2.754 2.786 58,023,400 -0.49(-14.86%)
May 12, 2009 3.721 3.822 3.007 3.272 94,851,152 -0.33(-9.28%)
May 11, 2009 3.525 3.904 3.323 3.607 123,775,248 +0.32(+9.81%)
May 08, 2009 2.906 3.594 2.874 3.285 143,204,720 +0.83(+33.68%)
May 07, 2009 2.634 2.685 2.186 2.457 100,536,272 +0.28(+12.75%)
May 06, 2009 1.990 2.312 1.946 2.179 69,333,816 +0.28(+15.00%)
May 05, 2009 1.851 2.021 1.775 1.895 45,718,724 +0.05(+2.74%)
May 04, 2009 1.870 1.901 1.680 1.845 50,074,496 +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.