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 (%)
Jan 30, 2009 2.198 2.224 1.794 1.819 17,337,676 -0.35(-16.04%)
Jan 29, 2009 2.306 2.331 2.116 2.167 14,957,616 -0.16(-7.05%)
Jan 28, 2009 2.211 2.584 2.116 2.331 42,599,480 +0.35(+17.89%)
Jan 27, 2009 2.021 2.105 1.946 1.977 12,721,845 +0.01(+0.64%)
Jan 26, 2009 2.097 2.274 1.965 1.965 24,580,060 -0.10(-4.89%)
Jan 23, 2009 1.958 2.122 1.870 2.066 31,230,438 +0.04(+2.19%)
Jan 22, 2009 2.280 2.369 1.819 2.021 40,811,112 -0.89(-30.59%)
Jan 21, 2009 2.615 2.937 2.546 2.912 21,255,946 +0.51(+21.00%)
Jan 20, 2009 2.862 3.127 2.394 2.407 20,404,500 -0.47(-16.45%)
Jan 16, 2009 2.843 2.969 2.628 2.880 24,136,064 +0.17(+6.29%)
Jan 15, 2009 3.076 3.184 2.539 2.710 31,402,292 -0.42(-13.33%)
Jan 14, 2009 3.537 3.537 2.880 3.127 36,072,984 -0.61(-16.24%)
Jan 13, 2009 3.809 3.872 3.544 3.733 23,427,364 -0.06(-1.66%)
Jan 12, 2009 4.150 4.182 3.727 3.796 18,515,770 -0.40(-9.49%)
Jan 09, 2009 4.498 4.498 4.163 4.194 11,408,037 -0.24(-5.41%)
Jan 08, 2009 4.428 4.573 4.264 4.434 10,799,374 -0.08(-1.82%)
Jan 07, 2009 4.769 4.801 4.504 4.517 8,043,321 -0.35(-7.14%)
Jan 06, 2009 4.971 5.053 4.801 4.864 10,602,110 -0.06(-1.16%)
Jan 05, 2009 5.009 5.053 4.725 4.921 8,665,343 -0.12(-2.38%)
Jan 02, 2009 4.978 5.053 4.706 5.041 6,437,163 +0.20(+4.18%)
Dec 31, 2008 4.517 4.883 4.460 4.839 8,225,653 +0.33(+7.43%)
Dec 30, 2008 4.441 4.517 4.327 4.504 4,974,127 +0.06(+1.28%)
Dec 29, 2008 4.415 4.453 4.264 4.447 3,828,185 +0.01(+0.28%)
Dec 26, 2008 4.529 4.725 4.352 4.434 2,941,992 -0.13(-2.90%)
Dec 24, 2008 4.390 4.567 4.390 4.567 2,190,850 +0.18(+4.18%)
Dec 23, 2008 4.491 4.491 4.264 4.384 5,775,083 +0.04(+0.87%)
Dec 22, 2008 4.643 4.649 4.302 4.346 6,200,023 -0.27(-5.88%)
Dec 19, 2008 4.744 5.060 4.567 4.618 14,632,173 -0.27(-5.43%)
Dec 18, 2008 4.921 5.060 4.813 4.883 8,118,400 -0.01(-0.26%)
Dec 17, 2008 4.763 5.053 4.611 4.896 8,146,238 -0.10(-2.02%)
Dec 16, 2008 4.580 4.997 4.517 4.997 8,144,954 +0.59(+13.49%)
Dec 15, 2008 4.618 4.719 4.314 4.403 7,357,389 -0.21(-4.65%)
Dec 12, 2008 4.428 4.738 4.384 4.618 7,909,206 -0.04(-0.81%)
Dec 11, 2008 4.889 5.053 4.592 4.655 7,713,856 -0.36(-7.18%)
Dec 10, 2008 4.965 5.098 4.820 5.016 7,713,703 +0.01(+0.25%)
Dec 09, 2008 5.053 5.186 4.870 5.003 10,147,106 -0.06(-1.25%)
Dec 08, 2008 5.161 5.218 4.877 5.066 8,486,758 +0.05(+1.01%)
Dec 05, 2008 4.554 5.016 4.504 5.016 8,640,430 +0.35(+7.59%)
Dec 04, 2008 4.535 5.105 4.529 4.662 8,684,400 -0.17(-3.53%)
Dec 03, 2008 4.340 4.870 4.119 4.832 9,836,901 +0.40(+8.97%)
Dec 02, 2008 4.422 4.580 4.119 4.434 9,685,776 +0.27(+6.36%)
Dec 01, 2008 4.896 5.031 4.165 4.169 7,280,345 -0.88(-17.50%)
Nov 28, 2008 4.896 5.060 4.801 5.053 3,345,524 +0.15(+3.09%)
Nov 26, 2008 4.605 4.927 4.479 4.902 6,968,777 +0.11(+2.37%)
Nov 25, 2008 4.712 4.807 4.352 4.788 10,682,212 +0.23(+4.99%)
Nov 24, 2008 4.011 4.637 3.948 4.561 14,452,504 +0.61(+15.34%)
Nov 21, 2008 4.018 4.163 3.323 3.954 17,943,858 -0.01(-0.32%)
Nov 20, 2008 4.138 4.397 3.891 3.967 13,770,889 -0.30(-6.96%)
Nov 19, 2008 4.586 4.864 4.264 4.264 9,901,200 -0.47(-9.88%)
Nov 18, 2008 4.586 4.896 4.422 4.731 9,049,501 +0.04(+0.81%)
Nov 17, 2008 4.883 4.978 4.630 4.693 6,297,514 -0.23(-4.62%)
Nov 14, 2008 5.186 5.262 4.896 4.921 10,909,690 -0.40(-7.59%)
Nov 13, 2008 5.123 5.373 4.573 5.325 12,661,266 +0.33(+6.57%)
Nov 12, 2008 5.477 5.546 4.946 4.997 7,320,552 -0.48(-8.77%)
Nov 11, 2008 5.414 5.628 5.344 5.477 6,814,991 -0.08(-1.37%)
Nov 10, 2008 6.064 6.064 5.515 5.552 7,479,278 -0.44(-7.28%)
Nov 07, 2008 6.159 6.285 5.755 5.988 8,371,809 -0.17(-2.77%)
Nov 06, 2008 6.203 6.532 6.115 6.159 10,201,096 -0.18(-2.89%)
Nov 05, 2008 6.664 6.715 6.304 6.342 9,745,981 -0.44(-6.43%)
Nov 04, 2008 6.285 6.892 6.083 6.778 16,500,843 +0.69(+11.42%)
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.