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 (%)
Jun 29, 2012 4.156 4.209 4.150 4.209 15,720,529 +0.14(+3.39%)
Jun 28, 2012 4.031 4.077 4.005 4.071 24,839,862 +0.02(+0.49%)
Jun 27, 2012 4.084 4.104 4.044 4.051 16,905,350 -0.02(-0.40%)
Jun 26, 2012 4.044 4.130 4.031 4.067 13,883,373 +0.03(+0.65%)
Jun 25, 2012 4.077 4.097 4.018 4.041 9,960,394 -0.09(-2.15%)
Jun 22, 2012 4.104 4.163 4.090 4.130 10,383,138 +0.04(+1.05%)
Jun 21, 2012 4.143 4.176 4.077 4.087 16,110,938 -0.06(-1.51%)
Jun 20, 2012 4.156 4.189 4.071 4.150 19,749,040 -0.01(-0.32%)
Jun 19, 2012 4.163 4.242 4.143 4.163 24,721,298 +0.03(+0.80%)
Jun 18, 2012 4.123 4.176 4.100 4.130 11,509,031 -0.01(-0.32%)
Jun 15, 2012 4.097 4.163 4.077 4.143 20,213,566 +0.06(+1.45%)
Jun 14, 2012 4.025 4.110 3.998 4.084 18,304,740 +0.08(+2.05%)
Jun 13, 2012 4.038 4.096 3.985 4.002 16,650,969 -0.06(-1.53%)
Jun 12, 2012 3.972 4.083 3.927 4.064 17,050,198 +0.10(+2.47%)
Jun 11, 2012 4.129 4.136 3.959 3.966 15,041,828 -0.10(-2.57%)
Jun 08, 2012 3.979 4.070 3.933 4.070 14,651,283 +0.08(+2.13%)
Jun 07, 2012 4.031 4.051 3.923 3.985 25,222,670 +0.00(+0.00%)
Jun 06, 2012 3.900 3.985 3.874 3.985 16,494,845 +0.13(+3.48%)
Jun 05, 2012 3.848 3.953 3.829 3.851 25,229,694 +0.04(+0.94%)
Jun 04, 2012 3.959 3.998 3.809 3.815 35,026,224 -0.18(-4.42%)
Jun 01, 2012 4.168 4.181 3.927 3.992 39,230,864 -0.28(-6.58%)
May 31, 2012 4.221 4.312 4.136 4.273 22,269,062 +0.07(+1.71%)
May 30, 2012 4.273 4.279 4.168 4.201 19,464,062 -0.12(-2.72%)
May 29, 2012 4.279 4.325 4.260 4.319 16,050,519 +0.10(+2.32%)
May 25, 2012 4.234 4.279 4.204 4.221 18,869,416 -0.02(-0.46%)
May 24, 2012 4.175 4.240 4.123 4.240 25,986,808 +0.09(+2.20%)
May 23, 2012 4.070 4.168 3.992 4.149 19,482,136 +0.06(+1.44%)
May 22, 2012 4.057 4.136 4.051 4.090 15,296,276 +0.02(+0.48%)
May 21, 2012 4.031 4.116 4.025 4.070 13,258,187 +0.05(+1.22%)
May 18, 2012 4.064 4.116 3.998 4.021 14,413,456 -0.04(-1.04%)
May 17, 2012 4.155 4.162 4.057 4.064 22,268,190 -0.10(-2.35%)
May 16, 2012 4.194 4.240 4.116 4.162 23,265,142 -0.02(-0.47%)
May 15, 2012 4.188 4.247 4.168 4.181 21,809,126 +0.01(+0.31%)
May 14, 2012 4.201 4.240 4.155 4.168 13,807,641 -0.10(-2.45%)
May 11, 2012 4.181 4.299 4.168 4.273 12,581,253 +0.03(+0.62%)
May 10, 2012 4.299 4.299 4.227 4.247 16,583,592 +0.05(+1.25%)
May 09, 2012 4.227 4.247 4.168 4.194 22,224,324 -0.09(-2.13%)
May 08, 2012 4.273 4.292 4.221 4.286 13,680,953 -0.03(-0.61%)
May 07, 2012 4.247 4.338 4.207 4.312 12,148,628 +0.07(+1.69%)
May 04, 2012 4.325 4.345 4.221 4.240 20,571,230 -0.10(-2.41%)
May 03, 2012 4.390 4.430 4.332 4.345 16,367,701 -0.04(-0.97%)
May 02, 2012 4.377 4.404 4.332 4.387 15,213,857 -0.04(-0.81%)
May 01, 2012 4.371 4.462 4.361 4.423 17,433,686 +0.05(+1.20%)
Apr 30, 2012 4.397 4.404 4.312 4.371 16,290,065 -0.03(-0.59%)
Apr 27, 2012 4.390 4.404 4.338 4.397 18,027,940 +0.03(+0.60%)
Apr 26, 2012 4.345 4.377 4.292 4.371 23,480,118 +0.02(+0.45%)
Apr 25, 2012 4.306 4.364 4.279 4.351 26,159,894 +0.08(+1.83%)
Apr 24, 2012 4.221 4.292 4.207 4.273 29,539,454 +0.08(+1.79%)
Apr 23, 2012 4.181 4.247 4.149 4.198 26,488,944 -0.08(-1.91%)
Apr 20, 2012 4.253 4.322 4.207 4.279 29,045,170 +0.07(+1.63%)
Apr 19, 2012 4.201 4.279 4.162 4.211 32,205,180 +0.03(+0.70%)
Apr 18, 2012 4.221 4.325 4.129 4.181 42,169,084 +0.03(+0.79%)
Apr 17, 2012 4.188 4.207 4.149 4.149 16,973,338 +0.01(+0.32%)
Apr 16, 2012 4.129 4.149 4.044 4.136 15,902,826 +0.07(+1.77%)
Apr 13, 2012 4.181 4.181 4.057 4.064 14,882,540 -0.13(-3.19%)
Apr 12, 2012 4.149 4.214 4.123 4.198 8,648,161 +0.07(+1.58%)
Apr 11, 2012 4.083 4.149 4.083 4.132 14,922,735 +0.11(+2.68%)
Apr 10, 2012 4.129 4.149 4.018 4.025 15,541,358 -0.12(-2.84%)
Apr 09, 2012 4.129 4.152 4.109 4.142 13,514,681 -0.05(-1.25%)
Apr 05, 2012 4.234 4.253 4.188 4.194 12,109,806 -0.05(-1.23%)
Apr 04, 2012 4.194 4.279 4.155 4.247 21,493,450 +0.00(+0.00%)
Apr 03, 2012 4.292 4.299 4.201 4.247 17,264,724 -0.04(-0.91%)
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.