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

Huntington Bancshares (NQ: HBAN )

14.03 +0.07 (+0.50%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 14, 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 3.195 3.195 2.999 3.031 43,573,652 -0.13(-4.01%)
Jan 28, 2010 3.214 3.220 3.113 3.157 63,958,676 +0.07(+2.25%)
Jan 27, 2010 2.955 3.100 2.942 3.088 53,661,232 +0.18(+6.09%)
Jan 26, 2010 3.075 3.157 2.910 2.910 71,733,760 -0.13(-4.17%)
Jan 25, 2010 3.018 3.126 2.942 3.037 54,792,708 +0.07(+2.35%)
Jan 22, 2010 2.797 3.081 2.689 2.967 96,771,864 +0.10(+3.53%)
Jan 21, 2010 2.771 3.005 2.765 2.866 101,014,840 +0.15(+5.59%)
Jan 20, 2010 2.689 2.790 2.676 2.714 32,997,848 -0.01(-0.23%)
Jan 19, 2010 2.702 2.759 2.664 2.721 24,001,512 +0.01(+0.47%)
Jan 15, 2010 2.784 2.708 2.708 2.708 27,930,472 -0.08(-2.95%)
Jan 14, 2010 2.727 2.816 2.702 2.790 38,399,840 +0.06(+2.32%)
Jan 13, 2010 2.664 2.746 2.581 2.727 42,465,856 +0.06(+2.38%)
Jan 12, 2010 2.695 2.797 2.626 2.664 39,858,644 -0.08(-2.77%)
Jan 11, 2010 2.727 2.809 2.664 2.740 44,615,792 +0.07(+2.61%)
Jan 08, 2010 2.676 2.765 2.613 2.670 47,209,652 -0.04(-1.63%)
Jan 07, 2010 2.436 2.752 2.423 2.714 104,446,000 +0.27(+11.14%)
Jan 06, 2010 2.373 2.461 2.354 2.442 29,652,278 +0.06(+2.66%)
Jan 05, 2010 2.328 2.385 2.309 2.379 33,549,236 +0.05(+2.17%)
Jan 04, 2010 2.347 2.366 2.309 2.328 16,536,652 +0.02(+0.82%)
Dec 31, 2009 2.322 2.309 2.309 2.309 16,465,000 -0.02(-0.82%)
Dec 30, 2009 2.335 2.335 2.303 2.328 10,107,149 -0.01(-0.27%)
Dec 29, 2009 2.341 2.347 2.309 2.335 10,204,456 -0.01(-0.27%)
Dec 28, 2009 2.354 2.385 2.316 2.341 11,128,579 -0.01(-0.54%)
Dec 24, 2009 2.341 2.354 2.335 2.354 3,451,620 +0.03(+1.09%)
Dec 23, 2009 2.354 2.373 2.322 2.328 14,830,204 -0.03(-1.34%)
Dec 22, 2009 2.360 2.366 2.341 2.360 7,250,422 -0.01(-0.27%)
Dec 21, 2009 2.360 2.373 2.328 2.366 14,080,153 +0.01(+0.54%)
Dec 18, 2009 2.335 2.379 2.297 2.354 31,408,642 +0.03(+1.09%)
Dec 17, 2009 2.284 2.398 2.278 2.328 22,801,902 +0.04(+1.66%)
Dec 16, 2009 2.360 2.379 2.284 2.290 26,185,428 -0.07(-2.95%)
Dec 15, 2009 2.423 2.477 2.335 2.360 32,399,754 -0.10(-4.11%)
Dec 14, 2009 2.392 2.468 2.366 2.461 22,163,454 +0.10(+4.29%)
Dec 11, 2009 2.360 2.379 2.328 2.360 14,449,916 +0.01(+0.27%)
Dec 10, 2009 2.392 2.404 2.341 2.354 15,989,779 -0.01(-0.27%)
Dec 09, 2009 2.398 2.417 2.354 2.360 31,213,850 -0.04(-1.58%)
Dec 08, 2009 2.322 2.411 2.309 2.398 33,309,952 +0.07(+2.99%)
Dec 07, 2009 2.341 2.379 2.316 2.328 34,278,828 -0.01(-0.27%)
Dec 04, 2009 2.392 2.404 2.309 2.335 38,159,716 +0.01(+0.27%)
Dec 03, 2009 2.468 2.475 2.322 2.328 42,599,216 -0.12(-4.91%)
Dec 02, 2009 2.423 2.461 2.392 2.449 31,920,320 +0.03(+1.31%)
Dec 01, 2009 2.455 2.461 2.360 2.417 35,924,140 +0.00(+0.00%)
Nov 30, 2009 2.290 2.423 2.278 2.417 43,860,936 +0.15(+6.41%)
Nov 27, 2009 2.285 2.328 2.271 2.271 12,881,858 -0.08(-3.49%)
Nov 25, 2009 2.423 2.423 2.347 2.354 16,710,503 -0.03(-1.06%)
Nov 24, 2009 2.417 2.417 2.347 2.379 23,873,380 -0.03(-1.05%)
Nov 23, 2009 2.436 2.455 2.392 2.404 30,505,608 +0.01(+0.53%)
Nov 20, 2009 2.417 2.442 2.366 2.392 29,523,568 -0.03(-1.31%)
Nov 19, 2009 2.442 2.468 2.379 2.423 35,563,332 -0.06(-2.30%)
Nov 18, 2009 2.404 2.524 2.379 2.480 48,192,796 +0.07(+2.89%)
Nov 17, 2009 2.373 2.417 2.335 2.411 39,127,936 +0.02(+0.79%)
Nov 16, 2009 2.417 2.455 2.341 2.392 42,328,072 -0.01(-0.53%)
Nov 13, 2009 2.417 2.436 2.357 2.404 24,652,404 +0.03(+1.33%)
Nov 12, 2009 2.436 2.468 2.373 2.373 22,725,344 -0.07(-2.85%)
Nov 11, 2009 2.449 2.487 2.417 2.442 17,766,326 +0.04(+1.58%)
Nov 10, 2009 2.480 2.487 2.379 2.404 24,340,206 -0.09(-3.55%)
Nov 09, 2009 2.487 2.524 2.442 2.493 35,456,116 +0.04(+1.81%)
Nov 06, 2009 2.341 2.468 2.328 2.449 44,020,028 +0.06(+2.66%)
Nov 05, 2009 2.373 2.417 2.322 2.385 40,909,076 +0.05(+2.17%)
Nov 04, 2009 2.480 2.524 2.316 2.335 41,225,088 -0.08(-3.40%)
Nov 03, 2009 2.233 2.442 2.214 2.417 45,257,472 +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.