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 (%)
Sep 30, 2008 5.062 5.384 4.910 5.055 10,480,761 +0.34(+7.25%)
Sep 29, 2008 5.694 6.327 4.713 4.714 7,791,207 -1.19(-20.15%)
Sep 26, 2008 5.460 6.181 5.403 5.903 8,895,225 +0.06(+1.08%)
Sep 25, 2008 6.200 6.352 5.795 5.840 6,723,337 -0.04(-0.75%)
Sep 24, 2008 5.916 6.042 5.758 5.884 6,972,656 +0.16(+2.76%)
Sep 23, 2008 6.922 6.953 5.720 5.726 7,310,908 -0.48(-7.75%)
Sep 22, 2008 7.276 7.592 5.739 6.207 10,924,833 -1.86(-23.06%)
Sep 19, 2008 8.067 8.541 6.650 8.067 32,697,984 +1.42(+21.43%)
Sep 18, 2008 5.372 6.960 4.707 6.643 39,135,392 +1.49(+28.99%)
Sep 17, 2008 5.555 5.751 5.068 5.150 23,006,138 -0.55(-9.66%)
Sep 16, 2008 4.929 5.701 4.922 5.701 18,679,120 +0.51(+9.88%)
Sep 15, 2008 5.182 5.498 5.062 5.188 14,834,504 -0.25(-4.65%)
Sep 12, 2008 5.138 5.612 5.074 5.441 12,256,926 +0.19(+3.61%)
Sep 11, 2008 4.884 5.264 4.840 5.251 14,203,861 +0.15(+2.98%)
Sep 10, 2008 5.150 5.391 4.827 5.100 23,057,292 -0.27(-4.95%)
Sep 09, 2008 5.536 5.758 5.346 5.365 28,398,440 -0.23(-4.18%)
Sep 08, 2008 5.555 5.916 5.308 5.599 27,773,300 +0.32(+5.99%)
Sep 05, 2008 4.783 5.283 4.714 5.283 14,446,804 +0.50(+10.45%)
Sep 04, 2008 4.922 5.106 4.752 4.783 9,795,972 -0.34(-6.55%)
Sep 03, 2008 4.897 5.131 4.783 5.119 13,391,398 +0.15(+2.93%)
Sep 02, 2008 4.840 5.033 4.745 4.973 15,693,928 +0.34(+7.38%)
Aug 29, 2008 4.619 4.745 4.461 4.631 10,391,011 -0.04(-0.81%)
Aug 28, 2008 4.555 4.669 4.435 4.669 10,459,027 +0.21(+4.68%)
Aug 27, 2008 4.473 4.530 4.340 4.461 13,818,550 -0.03(-0.56%)
Aug 26, 2008 4.429 4.600 4.410 4.486 11,755,094 +0.06(+1.29%)
Aug 25, 2008 4.676 4.726 4.429 4.429 12,642,074 -0.32(-6.79%)
Aug 22, 2008 4.498 4.752 4.473 4.752 14,959,619 +0.34(+7.75%)
Aug 21, 2008 4.296 4.461 4.296 4.410 15,130,722 -0.09(-1.97%)
Aug 20, 2008 4.505 4.549 4.321 4.498 27,066,504 +0.01(+0.14%)
Aug 19, 2008 4.524 4.619 4.435 4.492 16,396,691 -0.13(-2.87%)
Aug 18, 2008 4.809 4.846 4.435 4.625 24,391,654 -0.42(-8.28%)
Aug 15, 2008 4.853 5.150 4.853 5.043 12,971,050 +0.11(+2.18%)
Aug 14, 2008 4.435 4.948 4.429 4.935 15,724,105 +0.43(+9.55%)
Aug 13, 2008 4.745 4.796 4.467 4.505 19,343,496 -0.28(-5.82%)
Aug 12, 2008 5.093 5.125 4.733 4.783 15,762,916 -0.34(-6.67%)
Aug 11, 2008 4.827 5.270 4.827 5.125 10,609,797 +0.16(+3.32%)
Aug 08, 2008 4.587 5.043 4.581 4.960 11,748,359 +0.35(+7.54%)
Aug 07, 2008 4.929 5.062 4.587 4.612 19,600,352 -0.35(-7.13%)
Aug 06, 2008 4.815 5.030 4.745 4.967 12,917,821 +0.05(+1.03%)
Aug 05, 2008 4.714 4.935 4.663 4.916 20,692,874 +0.29(+6.29%)
Aug 04, 2008 4.517 4.714 4.423 4.625 17,854,506 -0.02(-0.41%)
Aug 01, 2008 4.473 4.720 4.340 4.644 9,989,262 +0.20(+4.56%)
Jul 31, 2008 4.429 4.593 4.296 4.442 19,270,144 -0.09(-2.09%)
Jul 30, 2008 4.581 4.739 4.340 4.536 13,179,754 +0.00(+0.00%)
Jul 29, 2008 4.536 4.543 4.056 4.536 21,667,680 +0.47(+11.51%)
Jul 28, 2008 4.359 4.467 4.024 4.068 18,230,072 -0.36(-8.14%)
Jul 25, 2008 4.416 4.619 4.144 4.429 21,224,832 +0.03(+0.57%)
Jul 24, 2008 4.960 5.055 4.359 4.404 30,418,306 -0.42(-8.78%)
Jul 23, 2008 5.030 5.296 4.619 4.827 26,992,352 -0.17(-3.42%)
Jul 22, 2008 4.271 5.036 4.049 4.998 23,105,070 +0.59(+13.34%)
Jul 21, 2008 4.619 4.815 4.353 4.410 23,277,526 -0.04(-0.85%)
Jul 18, 2008 4.884 4.903 4.429 4.448 36,500,748 -0.60(-11.90%)
Jul 17, 2008 4.264 5.226 3.720 5.049 55,270,596 +1.45(+40.25%)
Jul 16, 2008 2.974 3.663 2.941 3.600 28,405,252 +0.66(+22.63%)
Jul 15, 2008 2.955 3.347 2.765 2.936 28,294,088 -0.02(-0.64%)
Jul 14, 2008 3.638 3.695 2.955 2.955 30,391,978 -0.61(-17.20%)
Jul 11, 2008 3.448 3.644 3.369 3.568 17,865,478 -0.05(-1.40%)
Jul 10, 2008 3.568 3.784 3.436 3.619 14,888,426 +0.11(+3.25%)
Jul 09, 2008 3.866 4.011 3.505 3.505 15,435,628 -0.40(-10.36%)
Jul 08, 2008 3.398 3.929 3.328 3.910 19,776,584 +0.54(+16.17%)
Jul 07, 2008 3.480 3.619 3.246 3.366 18,314,160 -0.11(-3.10%)
Jul 04, 2008 3.670 3.682 3.404 3.474 14,854,133 +0.00(+0.00%)
Jul 03, 2008 3.670 3.682 3.404 3.474 14,854,133 -0.16(-4.36%)
Jul 02, 2008 3.885 4.018 3.575 3.632 37,748,180 -0.18(-4.81%)
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.