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 (%)
May 30, 2008 5.742 5.799 5.627 5.628 7,778,754 -0.12(-2.09%)
May 29, 2008 5.717 5.799 5.641 5.748 8,375,995 +0.04(+0.66%)
May 28, 2008 6.014 6.064 5.609 5.710 16,798,066 -0.30(-4.94%)
May 27, 2008 5.805 6.026 5.805 6.007 14,604,403 +0.23(+3.93%)
May 26, 2008 5.805 5.862 5.704 5.780 16,945,792 +0.00(+0.00%)
May 23, 2008 5.805 5.862 5.704 5.780 16,945,792 -0.05(-0.87%)
May 22, 2008 5.673 5.862 5.654 5.830 7,630,761 +0.16(+2.78%)
May 21, 2008 5.786 5.881 5.654 5.673 11,249,523 -0.13(-2.18%)
May 20, 2008 5.875 5.900 5.717 5.799 13,567,771 -0.13(-2.13%)
May 19, 2008 5.976 6.023 5.868 5.925 10,705,103 -0.01(-0.21%)
May 16, 2008 5.950 5.976 5.862 5.938 11,686,040 +0.00(+0.00%)
May 15, 2008 5.944 5.976 5.818 5.938 10,520,976 -0.01(-0.11%)
May 14, 2008 5.887 5.988 5.805 5.944 7,127,522 +0.06(+0.97%)
May 13, 2008 5.931 5.969 5.793 5.887 10,373,558 +0.00(+0.00%)
May 12, 2008 5.793 5.906 5.729 5.887 10,012,595 +0.09(+1.64%)
May 09, 2008 5.849 6.026 5.748 5.793 12,900,844 -0.14(-2.34%)
May 08, 2008 6.033 6.052 5.887 5.931 12,099,342 -0.04(-0.74%)
May 07, 2008 6.121 6.209 5.957 5.976 13,762,828 -0.24(-3.86%)
May 06, 2008 6.115 6.241 5.957 6.216 13,021,947 +0.08(+1.23%)
May 05, 2008 6.127 6.165 6.033 6.140 10,199,035 -0.07(-1.12%)
May 02, 2008 6.285 6.405 6.165 6.209 10,343,720 -0.02(-0.30%)
May 01, 2008 5.931 6.285 5.931 6.228 15,669,947 +0.30(+5.01%)
Apr 30, 2008 6.052 6.058 5.900 5.931 15,062,974 -0.13(-2.09%)
Apr 29, 2008 6.089 6.112 6.001 6.058 9,541,044 -0.02(-0.31%)
Apr 28, 2008 6.140 6.190 5.988 6.077 10,149,909 -0.04(-0.72%)
Apr 25, 2008 5.906 6.165 5.799 6.121 14,383,149 +0.16(+2.65%)
Apr 24, 2008 5.843 6.045 5.748 5.963 14,340,989 +0.20(+3.51%)
Apr 23, 2008 6.039 6.115 5.729 5.761 10,037,837 -0.28(-4.60%)
Apr 22, 2008 5.919 6.108 5.875 6.039 13,217,322 +0.08(+1.38%)
Apr 21, 2008 6.077 6.121 5.793 5.957 15,283,898 -0.16(-2.68%)
Apr 18, 2008 6.468 6.475 6.089 6.121 18,440,668 -0.22(-3.49%)
Apr 17, 2008 5.944 6.399 5.944 6.342 23,719,712 +0.05(+0.80%)
Apr 16, 2008 5.654 6.532 5.635 6.292 44,116,488 +0.42(+7.10%)
Apr 15, 2008 5.748 5.976 5.748 5.875 24,162,844 +0.20(+3.45%)
Apr 14, 2008 6.235 6.254 5.660 5.679 20,136,490 -0.58(-9.28%)
Apr 11, 2008 6.279 6.633 6.247 6.260 16,920,598 -0.42(-6.24%)
Apr 10, 2008 6.690 6.866 6.544 6.677 8,361,066 +0.01(+0.19%)
Apr 09, 2008 7.094 7.106 6.645 6.664 9,476,043 -0.32(-4.52%)
Apr 08, 2008 7.087 7.157 6.898 6.980 8,802,189 -0.23(-3.24%)
Apr 07, 2008 7.012 7.315 7.012 7.214 7,670,222 +0.21(+3.07%)
Apr 04, 2008 7.151 7.182 6.999 6.999 8,022,060 -0.12(-1.69%)
Apr 03, 2008 7.069 7.226 6.961 7.119 10,858,137 -0.02(-0.27%)
Apr 02, 2008 7.226 7.422 7.075 7.138 9,620,770 -0.11(-1.48%)
Apr 01, 2008 7.100 7.252 6.955 7.245 11,682,538 +0.45(+6.70%)
Mar 31, 2008 6.822 6.936 6.677 6.791 11,991,307 +0.03(+0.47%)
Mar 28, 2008 6.825 7.201 6.740 6.759 10,853,444 -0.20(-2.90%)
Mar 27, 2008 7.378 7.378 6.885 6.961 12,668,975 -0.22(-3.08%)
Mar 26, 2008 7.511 7.574 7.081 7.182 23,932,292 -0.42(-5.56%)
Mar 25, 2008 7.530 7.757 7.403 7.605 16,425,633 +0.23(+3.17%)
Mar 24, 2008 7.106 7.511 7.075 7.372 14,229,417 +0.27(+3.83%)
Mar 21, 2008 6.822 7.106 6.576 7.100 18,903,634 +0.00(+0.00%)
Mar 20, 2008 6.822 7.106 6.576 7.100 18,903,634 +0.39(+5.84%)
Mar 19, 2008 6.885 7.106 6.658 6.708 17,163,512 -0.11(-1.67%)
Mar 18, 2008 6.721 7.031 6.487 6.822 22,261,022 +0.37(+5.68%)
Mar 17, 2008 6.930 7.182 6.089 6.456 32,270,130 -0.78(-10.82%)
Mar 14, 2008 7.321 7.700 7.119 7.239 15,213,594 -0.28(-3.78%)
Mar 13, 2008 7.182 7.568 6.986 7.523 13,796,642 +0.21(+2.85%)
Mar 12, 2008 7.492 7.890 7.302 7.315 10,290,320 -0.33(-4.30%)
Mar 11, 2008 7.378 7.681 7.170 7.643 10,077,569 +0.54(+7.65%)
Mar 10, 2008 7.189 7.454 7.031 7.100 10,316,501 -0.15(-2.09%)
Mar 07, 2008 6.949 7.353 6.923 7.252 14,056,452 +0.15(+2.14%)
Mar 06, 2008 7.328 7.353 7.100 7.100 12,494,318 -0.25(-3.44%)
Mar 05, 2008 7.694 7.776 7.340 7.353 13,008,475 -0.31(-4.04%)
Mar 04, 2008 7.776 7.782 7.391 7.662 15,998,937 -0.20(-2.49%)
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.