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

Huntington Bancshares (NQ: HBAN )

13.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2011 3.162 3.201 3.092 3.092 20,021,312 -0.12(-3.81%)
Sep 29, 2011 3.233 3.240 3.117 3.214 25,370,436 +0.10(+3.10%)
Sep 28, 2011 3.195 3.227 3.104 3.117 20,902,812 -0.07(-2.22%)
Sep 27, 2011 3.285 3.330 3.150 3.188 19,636,804 -0.02(-0.60%)
Sep 26, 2011 3.008 3.213 3.001 3.208 27,040,834 +0.24(+8.26%)
Sep 23, 2011 2.943 3.021 2.924 2.963 21,305,670 +0.01(+0.44%)
Sep 22, 2011 2.937 3.001 2.905 2.950 31,051,104 -0.05(-1.72%)
Sep 21, 2011 3.233 3.253 3.001 3.001 25,300,758 -0.24(-7.36%)
Sep 20, 2011 3.208 3.330 3.188 3.240 21,922,500 +0.05(+1.41%)
Sep 19, 2011 3.175 3.233 3.143 3.195 18,836,990 -0.09(-2.75%)
Sep 16, 2011 3.304 3.330 3.208 3.285 20,322,816 -0.02(-0.58%)
Sep 15, 2011 3.278 3.311 3.201 3.304 17,832,838 +0.09(+2.81%)
Sep 14, 2011 3.112 3.252 3.086 3.214 27,675,126 +0.13(+4.36%)
Sep 13, 2011 3.009 3.105 2.965 3.080 17,583,338 +0.09(+2.99%)
Sep 12, 2011 2.901 3.035 2.888 2.990 37,372,296 +0.05(+1.74%)
Sep 09, 2011 3.035 3.080 2.939 2.939 19,578,368 -0.13(-4.37%)
Sep 08, 2011 3.124 3.169 3.041 3.073 19,224,196 -0.10(-3.22%)
Sep 07, 2011 2.997 3.182 2.984 3.176 18,953,232 +0.26(+8.75%)
Sep 06, 2011 2.869 2.971 2.850 2.920 15,707,229 -0.05(-1.72%)
Sep 02, 2011 3.061 3.067 2.946 2.971 18,200,244 -0.12(-3.93%)
Sep 01, 2011 3.208 3.240 3.080 3.093 22,754,030 -0.12(-3.59%)
Aug 31, 2011 3.188 3.246 3.163 3.208 27,933,566 +0.06(+1.83%)
Aug 30, 2011 3.240 3.265 3.144 3.150 24,678,388 -0.12(-3.71%)
Aug 29, 2011 3.195 3.271 3.182 3.271 17,121,248 +0.14(+4.49%)
Aug 26, 2011 3.073 3.188 3.009 3.131 19,285,666 +0.05(+1.55%)
Aug 25, 2011 3.208 3.310 3.035 3.083 29,548,070 -0.06(-1.93%)
Aug 24, 2011 3.003 3.144 2.997 3.144 17,109,740 +0.11(+3.58%)
Aug 23, 2011 2.920 3.035 2.856 3.035 18,932,920 +0.14(+4.86%)
Aug 22, 2011 3.003 3.029 2.882 2.894 18,076,826 -0.02(-0.66%)
Aug 19, 2011 2.978 3.048 2.914 2.914 29,518,038 -0.12(-3.80%)
Aug 18, 2011 3.176 3.176 3.003 3.029 36,931,940 -0.23(-7.06%)
Aug 17, 2011 3.271 3.361 3.227 3.259 23,041,080 +0.03(+0.99%)
Aug 16, 2011 3.252 3.297 3.220 3.227 22,670,704 -0.08(-2.32%)
Aug 15, 2011 3.220 3.303 3.214 3.303 21,111,686 +0.14(+4.34%)
Aug 12, 2011 3.323 3.355 3.163 3.166 26,380,376 -0.11(-3.41%)
Aug 11, 2011 3.073 3.323 3.048 3.278 37,176,112 +0.27(+8.92%)
Aug 10, 2011 3.259 3.265 3.009 3.009 45,675,620 -0.33(-9.94%)
Aug 09, 2011 3.284 3.380 3.112 3.342 31,780,550 +0.19(+6.08%)
Aug 08, 2011 3.291 3.444 3.086 3.150 54,299,588 -0.29(-8.53%)
Aug 05, 2011 3.546 3.623 3.367 3.444 38,217,564 -0.04(-1.10%)
Aug 04, 2011 3.687 3.732 3.476 3.482 48,358,316 -0.26(-7.00%)
Aug 03, 2011 3.706 3.770 3.585 3.744 37,727,308 +0.08(+2.27%)
Aug 02, 2011 3.802 3.827 3.648 3.661 57,210,764 -0.17(-4.50%)
Aug 01, 2011 3.930 3.936 3.815 3.834 23,639,108 -0.03(-0.74%)
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%)
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.