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

Huntington Bancshares (NQ: HBAN )

14.08 +0.12 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 28, 2010 3.949 4.000 3.860 3.898 20,803,932 -0.05(-1.28%)
May 27, 2010 3.911 3.955 3.841 3.949 23,987,252 +0.15(+3.83%)
May 26, 2010 3.867 3.905 3.784 3.803 25,424,624 +0.03(+0.84%)
May 25, 2010 3.588 3.791 3.582 3.772 50,033,240 -0.03(-0.67%)
May 24, 2010 3.968 3.968 3.784 3.797 33,470,700 -0.15(-3.85%)
May 21, 2010 3.601 3.949 3.557 3.949 61,024,164 +0.25(+6.67%)
May 20, 2010 3.671 3.810 3.645 3.702 71,325,544 -0.19(-4.88%)
May 19, 2010 3.860 4.031 3.803 3.892 46,483,804 -0.00(-0.08%)
May 18, 2010 4.177 4.177 3.848 3.895 52,129,704 -0.22(-5.31%)
May 17, 2010 4.139 4.189 3.974 4.114 36,143,952 -0.02(-0.46%)
May 14, 2010 4.215 4.234 4.076 4.133 52,263,300 -0.15(-3.40%)
May 13, 2010 4.310 4.398 4.246 4.278 47,246,428 -0.01(-0.15%)
May 12, 2010 4.265 4.348 4.234 4.284 59,466,660 +0.18(+4.48%)
May 11, 2010 4.177 4.246 4.006 4.101 51,621,528 -0.01(-0.15%)
May 10, 2010 4.028 4.158 3.968 4.107 52,997,976 +0.30(+7.99%)
May 07, 2010 3.924 4.038 3.709 3.803 60,330,308 -0.14(-3.53%)
May 06, 2010 4.126 4.253 3.582 3.943 79,549,592 -0.20(-4.81%)
May 05, 2010 4.183 4.348 4.088 4.142 67,267,992 -0.08(-1.87%)
May 04, 2010 4.303 4.329 4.196 4.221 35,670,908 -0.13(-3.05%)
May 03, 2010 4.329 4.379 4.278 4.354 20,594,656 +0.08(+1.78%)
Apr 30, 2010 4.335 4.455 4.259 4.278 45,170,504 -0.07(-1.60%)
Apr 29, 2010 4.335 4.405 4.272 4.348 29,713,262 +0.09(+2.08%)
Apr 28, 2010 4.291 4.392 4.189 4.259 46,029,684 +0.03(+0.82%)
Apr 27, 2010 4.240 4.341 4.152 4.224 56,097,244 -0.12(-2.68%)
Apr 26, 2010 4.582 4.683 4.335 4.341 62,972,164 -0.20(-4.34%)
Apr 23, 2010 4.493 4.607 4.449 4.538 86,995,928 +0.18(+4.06%)
Apr 22, 2010 4.227 4.417 4.152 4.360 86,294,744 +0.19(+4.55%)
Apr 21, 2010 3.898 4.303 3.867 4.170 186,439,744 +0.48(+13.04%)
Apr 20, 2010 3.531 3.702 3.462 3.690 59,535,364 +0.22(+6.19%)
Apr 19, 2010 3.481 3.557 3.329 3.474 53,124,712 -0.04(-1.26%)
Apr 16, 2010 3.645 3.645 3.348 3.519 71,211,672 -0.12(-3.30%)
Apr 15, 2010 3.753 3.765 3.626 3.639 38,636,928 -0.08(-2.21%)
Apr 14, 2010 3.690 3.765 3.658 3.721 49,702,952 +0.12(+3.34%)
Apr 13, 2010 3.721 3.721 3.525 3.601 81,632,728 -0.22(-5.64%)
Apr 12, 2010 3.728 3.848 3.702 3.816 38,578,424 +0.11(+2.90%)
Apr 09, 2010 3.797 3.797 3.680 3.709 33,354,174 -0.03(-0.68%)
Apr 08, 2010 3.721 3.829 3.607 3.734 47,204,428 +0.01(+0.17%)
Apr 07, 2010 3.721 3.829 3.677 3.728 55,731,276 +0.03(+0.68%)
Apr 06, 2010 3.506 3.702 3.481 3.702 58,554,396 +0.20(+5.79%)
Apr 05, 2010 3.430 3.512 3.411 3.500 27,251,984 +0.09(+2.60%)
Apr 01, 2010 3.468 3.411 3.411 3.411 17,805,914 +0.00(+0.00%)
Mar 31, 2010 3.386 3.481 3.367 3.411 26,254,958 -0.01(-0.37%)
Mar 30, 2010 3.462 3.481 3.386 3.424 18,410,990 -0.03(-0.73%)
Mar 29, 2010 3.506 3.512 3.405 3.449 22,742,050 -0.01(-0.37%)
Mar 26, 2010 3.550 3.576 3.417 3.462 36,802,520 -0.02(-0.55%)
Mar 25, 2010 3.531 3.601 3.474 3.481 39,747,276 +0.01(+0.36%)
Mar 24, 2010 3.455 3.506 3.443 3.468 31,719,256 +0.00(+0.00%)
Mar 23, 2010 3.481 3.506 3.405 3.468 39,373,140 +0.01(+0.23%)
Mar 22, 2010 3.284 3.493 3.253 3.460 35,077,024 +0.09(+2.77%)
Mar 19, 2010 3.487 3.512 3.346 3.367 58,840,920 -0.11(-3.27%)
Mar 18, 2010 3.674 3.674 3.459 3.481 51,968,168 -0.16(-4.51%)
Mar 17, 2010 3.569 3.677 3.544 3.645 51,710,196 +0.15(+4.16%)
Mar 16, 2010 3.465 3.500 3.430 3.500 28,708,404 +0.08(+2.41%)
Mar 15, 2010 3.386 3.443 3.329 3.417 35,330,912 -0.04(-1.10%)
Mar 12, 2010 3.525 3.550 3.411 3.455 42,572,824 +0.04(+1.30%)
Mar 11, 2010 3.348 3.550 3.342 3.411 86,364,832 +0.09(+2.86%)
Mar 10, 2010 3.278 3.436 3.253 3.316 63,099,076 +0.14(+4.37%)
Mar 09, 2010 3.114 3.247 3.064 3.177 33,026,644 +0.04(+1.41%)
Mar 08, 2010 3.158 3.177 3.089 3.133 20,244,226 +0.00(+0.00%)
Mar 05, 2010 3.070 3.133 3.045 3.133 23,373,584 +0.09(+3.12%)
Mar 04, 2010 3.051 3.057 3.026 3.038 8,997,754 +0.00(+0.00%)
Mar 03, 2010 3.057 3.076 3.013 3.038 16,073,200 -0.01(-0.41%)
Mar 02, 2010 3.057 3.076 3.026 3.051 18,955,372 +0.02(+0.62%)
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.