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 (%)
Jul 29, 2011 3.815 3.886 3.795 3.862 38,854,152 +0.01(+0.25%)
Jul 28, 2011 3.840 3.939 3.840 3.853 29,370,736 +0.02(+0.58%)
Jul 27, 2011 3.847 3.898 3.783 3.831 33,050,388 -0.04(-1.07%)
Jul 26, 2011 3.853 3.891 3.834 3.872 23,487,052 +0.03(+0.66%)
Jul 25, 2011 3.878 3.904 3.827 3.847 38,799,860 -0.08(-1.95%)
Jul 22, 2011 3.920 3.942 3.840 3.923 25,379,640 +0.03(+0.82%)
Jul 21, 2011 4.025 4.045 3.802 3.891 84,132,992 -0.14(-3.49%)
Jul 20, 2011 4.006 4.089 3.968 4.032 29,776,314 +0.03(+0.80%)
Jul 19, 2011 3.910 4.000 3.872 4.000 30,808,664 +0.11(+2.79%)
Jul 18, 2011 3.923 3.949 3.866 3.891 19,323,152 -0.03(-0.81%)
Jul 15, 2011 3.981 3.981 3.904 3.923 17,224,430 -0.03(-0.81%)
Jul 14, 2011 3.974 3.993 3.930 3.955 22,736,562 +0.00(+0.00%)
Jul 13, 2011 3.993 4.057 3.949 3.955 27,622,348 +0.00(+0.00%)
Jul 12, 2011 4.051 4.089 3.942 3.955 32,802,130 -0.09(-2.21%)
Jul 11, 2011 4.108 4.121 4.013 4.045 21,100,234 -0.13(-3.06%)
Jul 08, 2011 4.249 4.255 4.166 4.172 19,520,370 -0.13(-3.12%)
Jul 07, 2011 4.230 4.307 4.211 4.307 20,795,634 +0.13(+3.06%)
Jul 06, 2011 4.192 4.243 4.160 4.179 13,153,212 -0.02(-0.53%)
Jul 05, 2011 4.217 4.236 4.147 4.201 16,703,751 -0.04(-0.83%)
Jul 01, 2011 4.192 4.236 4.166 4.236 10,753,657 +0.04(+1.07%)
Jun 30, 2011 4.179 4.217 4.140 4.192 14,008,199 +0.01(+0.31%)
Jun 29, 2011 4.128 4.179 4.025 4.179 19,476,988 +0.10(+2.35%)
Jun 28, 2011 4.057 4.102 4.000 4.083 21,108,406 +0.04(+1.11%)
Jun 27, 2011 3.910 4.051 3.898 4.038 22,431,790 +0.14(+3.61%)
Jun 24, 2011 3.968 3.981 3.896 3.898 16,471,278 -0.07(-1.77%)
Jun 23, 2011 3.974 3.981 3.930 3.968 20,181,462 -0.06(-1.43%)
Jun 22, 2011 4.064 4.108 4.025 4.025 9,958,557 -0.06(-1.56%)
Jun 21, 2011 4.057 4.089 4.013 4.089 17,442,230 +0.05(+1.27%)
Jun 20, 2011 4.051 4.089 4.013 4.038 14,661,960 -0.06(-1.40%)
Jun 17, 2011 4.077 4.134 4.057 4.096 15,031,567 +0.06(+1.50%)
Jun 16, 2011 4.038 4.083 3.993 4.035 12,551,483 -0.01(-0.24%)
Jun 15, 2011 3.981 4.093 3.936 4.045 45,903,356 +0.03(+0.80%)
Jun 14, 2011 4.006 4.076 3.974 4.013 19,263,066 +0.05(+1.29%)
Jun 13, 2011 3.974 3.981 3.917 3.962 17,448,692 +0.01(+0.16%)
Jun 10, 2011 4.000 4.032 3.885 3.955 26,516,662 -0.07(-1.74%)
Jun 09, 2011 4.019 4.089 3.968 4.025 21,873,212 +0.01(+0.16%)
Jun 08, 2011 3.930 4.051 3.930 4.019 38,328,280 +0.06(+1.45%)
Jun 07, 2011 3.891 4.035 3.872 3.962 35,915,728 +0.10(+2.48%)
Jun 06, 2011 3.904 3.942 3.828 3.866 34,222,408 -0.08(-1.94%)
Jun 03, 2011 3.898 4.025 3.891 3.942 19,066,164 -0.11(-2.83%)
May 24, 2011 4.064 4.089 4.045 4.057 11,581,663 +0.01(+0.16%)
May 23, 2011 4.006 4.076 4.000 4.051 16,901,890 -0.01(-0.31%)
May 20, 2011 4.172 4.210 4.064 4.064 18,217,968 -0.13(-3.04%)
May 19, 2011 4.204 4.230 4.172 4.191 25,136,648 +0.02(+0.46%)
May 18, 2011 4.191 4.198 4.147 4.172 15,200,430 -0.02(-0.46%)
May 17, 2011 4.127 4.198 4.102 4.191 24,611,850 +0.05(+1.23%)
May 16, 2011 4.172 4.274 4.134 4.140 21,365,590 -0.06(-1.37%)
May 13, 2011 4.236 4.242 4.159 4.198 20,943,934 -0.04(-0.98%)
May 12, 2011 4.255 4.300 4.223 4.239 17,116,660 -0.04(-0.82%)
May 11, 2011 4.274 4.364 4.255 4.274 18,912,790 -0.01(-0.15%)
May 10, 2011 4.281 4.338 4.261 4.281 17,062,070 +0.00(+0.00%)
May 09, 2011 4.236 4.301 4.204 4.281 12,980,578 +0.04(+1.05%)
May 06, 2011 4.293 4.300 4.191 4.236 16,879,264 -0.01(-0.15%)
May 05, 2011 4.287 4.319 4.217 4.242 20,470,448 -0.07(-1.63%)
May 04, 2011 4.370 4.383 4.274 4.312 23,184,488 -0.06(-1.31%)
May 03, 2011 4.319 4.389 4.274 4.370 21,819,130 +0.05(+1.18%)
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.