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

Huntington Bancshares (NQ: HBAN )

14.19 -0.02 (-0.16%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
Dec 31, 2009 2.318 2.306 2.306 2.306 16,491,523 -0.02(-0.82%)
Dec 30, 2009 2.331 2.331 2.299 2.325 10,123,431 -0.01(-0.27%)
Dec 29, 2009 2.337 2.344 2.306 2.331 10,220,894 -0.01(-0.27%)
Dec 28, 2009 2.350 2.381 2.312 2.337 11,146,506 -0.01(-0.54%)
Dec 24, 2009 2.337 2.350 2.331 2.350 3,457,180 +0.03(+1.09%)
Dec 23, 2009 2.350 2.369 2.318 2.325 14,854,094 -0.03(-1.34%)
Dec 22, 2009 2.356 2.362 2.337 2.356 7,262,102 -0.01(-0.27%)
Dec 21, 2009 2.356 2.369 2.325 2.362 14,102,834 +0.01(+0.54%)
Dec 18, 2009 2.331 2.375 2.293 2.350 31,459,238 +0.03(+1.09%)
Dec 17, 2009 2.280 2.394 2.274 2.325 22,838,634 +0.04(+1.66%)
Dec 16, 2009 2.356 2.375 2.280 2.287 26,227,610 -0.07(-2.95%)
Dec 15, 2009 2.419 2.473 2.331 2.356 32,451,948 -0.10(-4.11%)
Dec 14, 2009 2.388 2.464 2.362 2.457 22,199,156 +0.10(+4.29%)
Dec 11, 2009 2.356 2.375 2.325 2.356 14,473,193 +0.01(+0.27%)
Dec 10, 2009 2.388 2.400 2.337 2.350 16,015,537 -0.01(-0.27%)
Dec 09, 2009 2.394 2.413 2.350 2.356 31,264,132 -0.04(-1.58%)
Dec 08, 2009 2.318 2.407 2.306 2.394 33,363,612 +0.07(+2.99%)
Dec 07, 2009 2.337 2.375 2.312 2.325 34,334,048 -0.01(-0.27%)
Dec 04, 2009 2.388 2.400 2.306 2.331 38,221,188 +0.01(+0.27%)
Dec 03, 2009 2.464 2.471 2.318 2.325 42,667,840 -0.12(-4.91%)
Dec 02, 2009 2.419 2.457 2.388 2.445 31,971,740 +0.03(+1.31%)
Dec 01, 2009 2.451 2.457 2.356 2.413 35,982,012 +0.00(+0.00%)
Nov 30, 2009 2.287 2.419 2.274 2.413 43,931,592 +0.15(+6.41%)
Nov 27, 2009 2.281 2.325 2.268 2.268 12,902,609 -0.08(-3.49%)
Nov 25, 2009 2.419 2.419 2.344 2.350 16,737,422 -0.03(-1.06%)
Nov 24, 2009 2.413 2.413 2.344 2.375 23,911,838 -0.03(-1.05%)
Nov 23, 2009 2.432 2.451 2.388 2.400 30,554,750 +0.01(+0.53%)
Nov 20, 2009 2.413 2.438 2.362 2.388 29,571,128 -0.03(-1.31%)
Nov 19, 2009 2.438 2.464 2.375 2.419 35,620,620 -0.06(-2.30%)
Nov 18, 2009 2.400 2.520 2.375 2.476 48,270,428 +0.07(+2.89%)
Nov 17, 2009 2.369 2.413 2.331 2.407 39,190,968 +0.02(+0.79%)
Nov 16, 2009 2.413 2.451 2.337 2.388 42,396,256 -0.01(-0.53%)
Nov 13, 2009 2.413 2.432 2.353 2.400 24,692,116 +0.03(+1.33%)
Nov 12, 2009 2.432 2.464 2.369 2.369 22,761,952 -0.07(-2.85%)
Nov 11, 2009 2.445 2.483 2.413 2.438 17,794,944 +0.04(+1.58%)
Nov 10, 2009 2.476 2.483 2.375 2.400 24,379,414 -0.09(-3.55%)
Nov 09, 2009 2.483 2.520 2.438 2.489 35,513,232 +0.04(+1.81%)
Nov 06, 2009 2.337 2.464 2.325 2.445 44,090,936 +0.06(+2.66%)
Nov 05, 2009 2.369 2.413 2.318 2.381 40,974,976 +0.05(+2.17%)
Nov 04, 2009 2.476 2.520 2.312 2.331 41,291,496 -0.08(-3.40%)
Nov 03, 2009 2.230 2.438 2.211 2.413 45,330,376 +0.13(+5.82%)
Nov 02, 2009 2.470 2.483 2.230 2.280 44,077,584 -0.13(-5.25%)
Oct 30, 2009 2.539 2.546 2.325 2.407 47,159,916 -0.16(-6.39%)
Oct 29, 2009 2.501 2.584 2.419 2.571 39,167,296 +0.16(+6.82%)
Oct 28, 2009 2.546 2.577 2.400 2.407 46,682,652 -0.15(-5.69%)
Oct 27, 2009 2.596 2.634 2.495 2.552 51,996,204 -0.03(-1.22%)
Oct 26, 2009 2.666 2.685 2.558 2.584 33,412,930 -0.07(-2.62%)
Oct 23, 2009 2.666 2.798 2.621 2.653 30,702,504 -0.14(-4.98%)
Oct 22, 2009 2.685 2.792 2.640 2.792 43,991,424 +0.07(+2.55%)
Oct 21, 2009 2.748 2.824 2.716 2.723 28,270,784 -0.04(-1.37%)
Oct 20, 2009 2.754 2.836 2.729 2.760 25,338,494 -0.03(-0.91%)
Oct 19, 2009 2.899 2.918 2.773 2.786 29,995,154 -0.11(-3.71%)
Oct 16, 2009 2.937 2.950 2.880 2.893 24,891,208 -0.12(-3.98%)
Oct 15, 2009 2.944 3.013 2.893 3.013 37,520,600 +0.06(+1.92%)
Oct 14, 2009 2.937 2.956 2.880 2.956 29,047,780 +0.09(+3.31%)
Oct 13, 2009 2.887 2.918 2.855 2.862 29,653,320 -0.03(-1.09%)
Oct 12, 2009 2.874 2.950 2.843 2.893 24,112,240 +0.02(+0.66%)
Oct 09, 2009 2.855 2.887 2.830 2.874 24,096,688 -0.02(-0.66%)
Oct 08, 2009 2.906 2.912 2.830 2.893 29,708,830 +0.00(+0.00%)
Oct 07, 2009 2.824 2.912 2.824 2.893 36,062,564 +0.04(+1.55%)
Oct 06, 2009 2.982 3.000 2.792 2.849 52,708,160 -0.08(-2.59%)
Oct 05, 2009 2.925 2.944 2.855 2.925 38,042,916 +0.11(+4.04%)
Oct 02, 2009 2.723 2.868 2.669 2.811 41,420,044 -0.01(-0.45%)
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.