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

Huntington Bancshares (NQ: HBAN )

14.06 +0.04 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Feb 27, 2009 0.9602 1.156 0.9159 0.9223 33,752,628 -0.33(-26.26%)
Feb 26, 2009 1.150 1.314 1.049 1.251 56,313,296 +0.20(+19.28%)
Feb 25, 2009 0.8717 1.093 0.7643 1.049 38,916,704 +0.16(+17.73%)
Feb 24, 2009 0.7580 0.9159 0.7138 0.8907 34,793,992 +0.16(+21.55%)
Feb 23, 2009 1.030 1.030 0.7138 0.7328 25,456,036 -0.13(-14.71%)
Feb 20, 2009 0.6380 0.9159 0.6317 0.8591 51,171,932 +0.21(+32.04%)
Feb 19, 2009 0.8212 0.8591 0.6506 0.6506 32,384,936 -0.18(-21.37%)
Feb 18, 2009 0.9159 0.9223 0.7833 0.8275 28,216,868 +0.00(+0.00%)
Feb 17, 2009 0.9538 0.9602 0.8212 0.8275 34,371,264 -0.24(-22.48%)
Feb 13, 2009 1.118 1.175 1.055 1.068 16,866,328 -0.08(-6.63%)
Feb 12, 2009 1.068 1.175 1.055 1.143 21,489,554 -0.04(-3.72%)
Feb 11, 2009 1.289 1.421 1.105 1.188 36,327,300 -0.05(-4.08%)
Feb 10, 2009 1.680 1.693 1.105 1.238 62,995,524 -0.41(-24.90%)
Feb 09, 2009 1.788 1.927 1.611 1.649 40,614,732 +0.16(+10.59%)
Feb 06, 2009 1.238 1.604 1.169 1.491 43,057,960 +0.36(+31.84%)
Feb 05, 2009 0.9475 1.257 0.8086 1.131 51,780,204 +0.22(+24.31%)
Feb 04, 2009 1.213 1.270 0.8654 0.9096 37,464,444 -0.23(-20.44%)
Feb 03, 2009 1.339 1.447 1.112 1.143 33,674,812 -0.13(-10.40%)
Feb 02, 2009 1.800 1.800 1.219 1.276 44,067,412 -0.54(-29.86%)
Jan 30, 2009 2.198 2.224 1.794 1.819 17,337,676 -0.35(-16.04%)
Jan 29, 2009 2.306 2.331 2.116 2.167 14,957,616 -0.16(-7.05%)
Jan 28, 2009 2.211 2.584 2.116 2.331 42,599,480 +0.35(+17.89%)
Jan 27, 2009 2.021 2.105 1.946 1.977 12,721,845 +0.01(+0.64%)
Jan 26, 2009 2.097 2.274 1.965 1.965 24,580,060 -0.10(-4.89%)
Jan 23, 2009 1.958 2.122 1.870 2.066 31,230,438 +0.04(+2.19%)
Jan 22, 2009 2.280 2.369 1.819 2.021 40,811,112 -0.89(-30.59%)
Jan 21, 2009 2.615 2.937 2.546 2.912 21,255,946 +0.51(+21.00%)
Jan 20, 2009 2.862 3.127 2.394 2.407 20,404,500 -0.47(-16.45%)
Jan 16, 2009 2.843 2.969 2.628 2.880 24,136,064 +0.17(+6.29%)
Jan 15, 2009 3.076 3.184 2.539 2.710 31,402,292 -0.42(-13.33%)
Jan 14, 2009 3.537 3.537 2.880 3.127 36,072,984 -0.61(-16.24%)
Jan 13, 2009 3.809 3.872 3.544 3.733 23,427,364 -0.06(-1.66%)
Jan 12, 2009 4.150 4.182 3.727 3.796 18,515,770 -0.40(-9.49%)
Jan 09, 2009 4.498 4.498 4.163 4.194 11,408,037 -0.24(-5.41%)
Jan 08, 2009 4.428 4.573 4.264 4.434 10,799,374 -0.08(-1.82%)
Jan 07, 2009 4.769 4.801 4.504 4.517 8,043,321 -0.35(-7.14%)
Jan 06, 2009 4.971 5.053 4.801 4.864 10,602,110 -0.06(-1.16%)
Jan 05, 2009 5.009 5.053 4.725 4.921 8,665,343 -0.12(-2.38%)
Jan 02, 2009 4.978 5.053 4.706 5.041 6,437,163 +0.20(+4.18%)
Dec 31, 2008 4.517 4.883 4.460 4.839 8,225,653 +0.33(+7.43%)
Dec 30, 2008 4.441 4.517 4.327 4.504 4,974,127 +0.06(+1.28%)
Dec 29, 2008 4.415 4.453 4.264 4.447 3,828,185 +0.01(+0.28%)
Dec 26, 2008 4.529 4.725 4.352 4.434 2,941,992 -0.13(-2.90%)
Dec 24, 2008 4.390 4.567 4.390 4.567 2,190,850 +0.18(+4.18%)
Dec 23, 2008 4.491 4.491 4.264 4.384 5,775,083 +0.04(+0.87%)
Dec 22, 2008 4.643 4.649 4.302 4.346 6,200,023 -0.27(-5.88%)
Dec 19, 2008 4.744 5.060 4.567 4.618 14,632,173 -0.27(-5.43%)
Dec 18, 2008 4.921 5.060 4.813 4.883 8,118,400 -0.01(-0.26%)
Dec 17, 2008 4.763 5.053 4.611 4.896 8,146,238 -0.10(-2.02%)
Dec 16, 2008 4.580 4.997 4.517 4.997 8,144,954 +0.59(+13.49%)
Dec 15, 2008 4.618 4.719 4.314 4.403 7,357,389 -0.21(-4.65%)
Dec 12, 2008 4.428 4.738 4.384 4.618 7,909,206 -0.04(-0.81%)
Dec 11, 2008 4.889 5.053 4.592 4.655 7,713,856 -0.36(-7.18%)
Dec 10, 2008 4.965 5.098 4.820 5.016 7,713,703 +0.01(+0.25%)
Dec 09, 2008 5.053 5.186 4.870 5.003 10,147,106 -0.06(-1.25%)
Dec 08, 2008 5.161 5.218 4.877 5.066 8,486,758 +0.05(+1.01%)
Dec 05, 2008 4.554 5.016 4.504 5.016 8,640,430 +0.35(+7.59%)
Dec 04, 2008 4.535 5.105 4.529 4.662 8,684,400 -0.17(-3.53%)
Dec 03, 2008 4.340 4.870 4.119 4.832 9,836,901 +0.40(+8.97%)
Dec 02, 2008 4.422 4.580 4.119 4.434 9,685,776 +0.27(+6.36%)
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.