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 (%)
Mar 28, 2013 4.966 4.993 4.926 4.933 9,542,868 -0.03(-0.54%)
Mar 27, 2013 4.953 4.980 4.926 4.960 7,818,802 -0.04(-0.80%)
Mar 26, 2013 4.960 5.007 4.926 5.000 14,020,270 +0.08(+1.63%)
Mar 25, 2013 4.960 4.966 4.900 4.920 13,462,590 -0.02(-0.41%)
Mar 22, 2013 4.987 5.007 4.913 4.940 34,026,320 -0.05(-0.94%)
Mar 21, 2013 4.993 5.040 4.966 4.987 11,878,533 -0.03(-0.67%)
Mar 20, 2013 5.020 5.040 4.993 5.020 12,111,619 +0.01(+0.27%)
Mar 19, 2013 5.007 5.027 4.960 5.007 16,445,116 +0.03(+0.67%)
Mar 18, 2013 4.940 5.013 4.879 4.973 11,447,432 -0.05(-1.05%)
Mar 15, 2013 5.020 5.054 4.987 5.026 22,099,128 +0.01(+0.19%)
Mar 14, 2013 4.993 5.020 4.973 5.017 18,480,890 +0.04(+0.87%)
Mar 13, 2013 4.907 4.973 4.897 4.973 11,762,637 +0.06(+1.22%)
Mar 12, 2013 4.913 4.947 4.887 4.913 12,661,714 -0.01(-0.27%)
Mar 11, 2013 4.880 4.947 4.853 4.927 12,992,702 +0.03(+0.54%)
Mar 08, 2013 4.940 4.967 4.873 4.900 13,481,040 +0.01(+0.27%)
Mar 07, 2013 4.813 4.900 4.793 4.887 16,836,358 +0.08(+1.66%)
Mar 06, 2013 4.807 4.827 4.787 4.807 12,324,703 +0.03(+0.56%)
Mar 05, 2013 4.813 4.827 4.734 4.780 24,651,254 -0.02(-0.42%)
Mar 04, 2013 4.680 4.813 4.674 4.800 15,222,434 +0.09(+1.98%)
Mar 01, 2013 4.660 4.727 4.620 4.707 10,458,157 +0.03(+0.57%)
Feb 28, 2013 4.667 4.720 4.654 4.680 17,222,600 +0.00(+0.00%)
Feb 27, 2013 4.540 4.700 4.534 4.680 23,245,730 +0.15(+3.38%)
Feb 26, 2013 4.534 4.587 4.494 4.527 18,282,846 +0.00(+0.00%)
Feb 25, 2013 4.687 4.707 4.527 4.527 14,311,202 -0.12(-2.58%)
Feb 22, 2013 4.607 4.647 4.594 4.647 19,060,636 +0.08(+1.75%)
Feb 21, 2013 4.667 4.674 4.547 4.567 29,223,164 -0.10(-2.14%)
Feb 20, 2013 4.747 4.770 4.660 4.667 21,262,768 -0.09(-1.82%)
Feb 19, 2013 4.740 4.773 4.720 4.753 17,964,116 +0.03(+0.56%)
Feb 15, 2013 4.740 4.780 4.720 4.727 18,308,060 -0.05(-0.98%)
Feb 14, 2013 4.727 4.780 4.714 4.773 16,661,432 +0.03(+0.56%)
Feb 13, 2013 4.813 4.820 4.727 4.747 14,484,572 -0.06(-1.25%)
Feb 12, 2013 4.740 4.807 4.740 4.807 19,766,810 +0.07(+1.40%)
Feb 11, 2013 4.787 4.787 4.734 4.740 9,501,773 -0.05(-1.11%)
Feb 08, 2013 4.760 4.793 4.720 4.793 16,134,411 +0.04(+0.84%)
Feb 07, 2013 4.747 4.760 4.694 4.753 12,162,786 +0.02(+0.42%)
Feb 06, 2013 4.714 4.753 4.707 4.734 7,941,364 +0.06(+1.28%)
Feb 04, 2013 4.694 4.727 4.667 4.674 19,282,896 -0.04(-0.85%)
Feb 01, 2013 4.674 4.734 4.634 4.714 14,862,717 +0.08(+1.72%)
Jan 31, 2013 4.620 4.644 4.580 4.634 10,738,498 -0.01(-0.14%)
Jan 30, 2013 4.594 4.660 4.567 4.640 15,457,110 +0.05(+1.16%)
Jan 29, 2013 4.600 4.640 4.567 4.587 23,529,336 -0.03(-0.72%)
Jan 28, 2013 4.634 4.647 4.594 4.620 12,060,871 +0.01(+0.14%)
Jan 25, 2013 4.660 4.687 4.607 4.614 12,003,390 -0.04(-0.86%)
Jan 24, 2013 4.694 4.714 4.627 4.654 12,542,878 -0.03(-0.57%)
Jan 23, 2013 4.727 4.727 4.660 4.680 19,255,080 -0.03(-0.71%)
Jan 22, 2013 4.694 4.720 4.677 4.714 19,744,156 +0.05(+1.14%)
Jan 18, 2013 4.707 4.727 4.600 4.660 17,312,468 +0.00(+0.00%)
Jan 17, 2013 4.567 4.680 4.527 4.660 53,387,004 +0.19(+4.17%)
Jan 16, 2013 4.407 4.474 4.401 4.474 17,617,412 +0.05(+1.20%)
Jan 15, 2013 4.354 4.434 4.354 4.421 15,059,400 +0.03(+0.76%)
Jan 14, 2013 4.387 4.401 4.354 4.387 5,929,218 +0.00(+0.00%)
Jan 11, 2013 4.447 4.461 4.367 4.387 15,201,287 -0.05(-1.20%)
Jan 10, 2013 4.441 4.461 4.407 4.441 17,129,714 +0.06(+1.37%)
Jan 09, 2013 4.421 4.481 4.367 4.381 15,697,969 -0.05(-1.05%)
Jan 08, 2013 4.454 4.467 4.387 4.427 16,364,961 -0.03(-0.75%)
Jan 07, 2013 4.461 4.467 4.411 4.461 13,821,384 +0.01(+0.15%)
Jan 04, 2013 4.427 4.481 4.414 4.454 16,767,603 +0.03(+0.60%)
Jan 03, 2013 4.381 4.441 4.344 4.427 15,711,420 +0.05(+1.22%)
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.