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

Huntington Bancshares (NQ: HBAN )

14.01 -0.20 (-1.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2008 5.751 5.808 5.636 5.637 7,766,244 -0.12(-2.09%)
May 29, 2008 5.726 5.808 5.650 5.758 8,362,523 +0.04(+0.66%)
May 28, 2008 6.023 6.074 5.618 5.720 16,771,049 -0.30(-4.94%)
May 27, 2008 5.815 6.036 5.815 6.017 14,580,915 +0.23(+3.93%)
May 26, 2008 5.815 5.871 5.713 5.789 16,918,538 +0.00(+0.00%)
May 23, 2008 5.815 5.871 5.713 5.789 16,918,538 -0.05(-0.87%)
May 22, 2008 5.682 5.871 5.663 5.840 7,618,488 +0.16(+2.78%)
May 21, 2008 5.796 5.890 5.663 5.682 11,231,430 -0.13(-2.18%)
May 20, 2008 5.884 5.909 5.726 5.808 13,545,950 -0.13(-2.13%)
May 19, 2008 5.985 6.033 5.878 5.935 10,687,886 -0.01(-0.21%)
May 16, 2008 5.960 5.985 5.871 5.947 11,667,245 +0.00(+0.00%)
May 15, 2008 5.954 5.985 5.827 5.947 10,504,055 -0.01(-0.11%)
May 14, 2008 5.897 5.998 5.815 5.954 7,116,058 +0.06(+0.97%)
May 13, 2008 5.941 5.979 5.802 5.897 10,356,874 +0.00(+0.00%)
May 12, 2008 5.802 5.916 5.739 5.897 9,996,492 +0.09(+1.64%)
May 09, 2008 5.859 6.036 5.758 5.802 12,880,095 -0.14(-2.34%)
May 08, 2008 6.042 6.061 5.897 5.941 12,079,883 -0.04(-0.74%)
May 07, 2008 6.131 6.219 5.966 5.985 13,740,693 -0.24(-3.86%)
May 06, 2008 6.125 6.251 5.966 6.226 13,001,004 +0.08(+1.23%)
May 05, 2008 6.137 6.175 6.042 6.150 10,182,632 -0.07(-1.12%)
May 02, 2008 6.295 6.416 6.175 6.219 10,327,085 -0.02(-0.30%)
May 01, 2008 5.941 6.295 5.941 6.238 15,644,745 +0.30(+5.01%)
Apr 30, 2008 6.061 6.068 5.909 5.941 15,038,748 -0.13(-2.09%)
Apr 29, 2008 6.099 6.122 6.011 6.068 9,525,700 -0.02(-0.31%)
Apr 28, 2008 6.150 6.200 5.998 6.087 10,133,585 -0.04(-0.72%)
Apr 25, 2008 5.916 6.175 5.808 6.131 14,360,017 +0.16(+2.65%)
Apr 24, 2008 5.852 6.055 5.758 5.973 14,317,924 +0.20(+3.51%)
Apr 23, 2008 6.049 6.125 5.739 5.770 10,021,693 -0.28(-4.60%)
Apr 22, 2008 5.928 6.118 5.884 6.049 13,196,065 +0.08(+1.38%)
Apr 21, 2008 6.087 6.131 5.802 5.966 15,259,317 -0.16(-2.68%)
Apr 18, 2008 6.479 6.485 6.099 6.131 18,411,010 -0.22(-3.49%)
Apr 17, 2008 5.954 6.409 5.954 6.352 23,681,564 +0.05(+0.80%)
Apr 16, 2008 5.663 6.542 5.644 6.302 44,045,536 +0.42(+7.10%)
Apr 15, 2008 5.758 5.985 5.758 5.884 24,123,982 +0.20(+3.45%)
Apr 14, 2008 6.245 6.264 5.669 5.688 20,104,104 -0.58(-9.28%)
Apr 11, 2008 6.289 6.643 6.257 6.270 16,893,384 -0.42(-6.24%)
Apr 10, 2008 6.700 6.877 6.555 6.688 8,347,619 +0.01(+0.19%)
Apr 09, 2008 7.105 7.118 6.656 6.675 9,460,803 -0.32(-4.52%)
Apr 08, 2008 7.099 7.168 6.909 6.991 8,788,032 -0.23(-3.24%)
Apr 07, 2008 7.023 7.327 7.023 7.225 7,657,886 +0.22(+3.07%)
Apr 04, 2008 7.162 7.194 7.010 7.010 8,009,158 -0.12(-1.69%)
Apr 03, 2008 7.080 7.238 6.972 7.131 10,840,674 -0.02(-0.27%)
Apr 02, 2008 7.238 7.434 7.086 7.150 9,605,297 -0.11(-1.48%)
Apr 01, 2008 7.112 7.263 6.966 7.257 11,663,749 +0.46(+6.70%)
Mar 31, 2008 6.833 6.947 6.688 6.802 11,972,021 +0.03(+0.47%)
Mar 28, 2008 6.836 7.213 6.751 6.770 10,835,988 -0.20(-2.90%)
Mar 27, 2008 7.390 7.390 6.896 6.972 12,648,600 -0.22(-3.08%)
Mar 26, 2008 7.523 7.586 7.093 7.194 23,893,802 -0.42(-5.56%)
Mar 25, 2008 7.542 7.770 7.415 7.618 16,399,215 +0.23(+3.17%)
Mar 24, 2008 7.118 7.523 7.086 7.384 14,206,532 +0.27(+3.83%)
Mar 21, 2008 6.833 7.118 6.586 7.112 18,873,232 +0.00(+0.00%)
Mar 20, 2008 6.833 7.118 6.586 7.112 18,873,232 +0.39(+5.84%)
Mar 19, 2008 6.896 7.118 6.669 6.719 17,135,908 -0.11(-1.67%)
Mar 18, 2008 6.732 7.042 6.498 6.833 22,225,220 +0.37(+5.68%)
Mar 17, 2008 6.941 7.194 6.099 6.466 32,218,230 -0.78(-10.82%)
Mar 14, 2008 7.333 7.713 7.131 7.251 15,189,126 -0.28(-3.78%)
Mar 13, 2008 7.194 7.580 6.998 7.535 13,774,453 +0.21(+2.85%)
Mar 12, 2008 7.504 7.902 7.314 7.327 10,273,770 -0.33(-4.30%)
Mar 11, 2008 7.390 7.694 7.181 7.656 10,061,361 +0.54(+7.65%)
Mar 10, 2008 7.200 7.466 7.042 7.112 10,299,909 -0.15(-2.09%)
Mar 07, 2008 6.960 7.365 6.934 7.263 14,033,845 +0.15(+2.14%)
Mar 06, 2008 7.339 7.365 7.112 7.112 12,474,223 -0.25(-3.44%)
Mar 05, 2008 7.706 7.789 7.352 7.365 12,987,554 -0.31(-4.04%)
Mar 04, 2008 7.789 7.795 7.403 7.675 15,973,206 -0.20(-2.49%)
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.