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

Huntington Bancshares (NQ: HBAN )

13.55 -0.03 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 0.9933 1.050 0.9301 1.050 21,064,682 +0.14(+15.28%)
Mar 30, 2009 0.9617 0.9933 0.9111 0.9111 17,101,212 -0.09(-9.43%)
Mar 26, 2009 1.082 1.095 0.9870 1.006 26,558,064 -0.02(-1.85%)
Mar 25, 2009 1.114 1.170 0.9617 1.025 34,506,588 -0.08(-6.90%)
Mar 24, 2009 1.221 1.265 1.101 1.101 33,711,456 -0.22(-16.75%)
Mar 23, 2009 1.234 1.341 1.189 1.322 25,074,570 +0.21(+18.75%)
Mar 20, 2009 1.183 1.227 1.019 1.114 33,839,564 -0.03(-2.22%)
Mar 19, 2009 1.405 1.424 1.107 1.139 26,730,350 -0.14(-10.89%)
Mar 18, 2009 1.095 1.291 1.063 1.278 36,136,240 +0.18(+16.09%)
Mar 17, 2009 1.114 1.114 0.9807 1.101 15,768,714 -0.01(-1.14%)
Mar 16, 2009 1.044 1.170 0.9870 1.114 34,568,972 +0.13(+12.82%)
Mar 13, 2009 1.114 1.126 0.9301 0.9870 26,262,676 -0.08(-7.14%)
Mar 12, 2009 0.7909 1.063 0.7276 1.063 36,351,768 +0.27(+34.40%)
Mar 11, 2009 0.9301 0.9427 0.7592 0.7909 26,785,970 -0.06(-6.72%)
Mar 10, 2009 0.7782 0.8668 0.7403 0.8478 27,298,860 +0.16(+24.07%)
Mar 09, 2009 0.6580 0.7213 0.6454 0.6833 14,184,065 +0.04(+5.88%)
Mar 06, 2009 0.7086 0.7466 0.6454 0.6454 16,319,746 -0.03(-3.77%)
Mar 05, 2009 0.7213 0.7403 0.6643 0.6707 16,109,643 -0.08(-10.17%)
Mar 04, 2009 0.8668 0.8795 0.7276 0.7466 29,577,228 -0.06(-7.81%)
Mar 02, 2009 0.8541 0.9111 0.7972 0.8099 17,319,950 -0.11(-12.33%)
Feb 27, 2009 0.9617 1.158 0.9174 0.9237 33,698,344 -0.33(-26.26%)
Feb 26, 2009 1.152 1.316 1.050 1.253 56,222,724 +0.20(+19.28%)
Feb 25, 2009 0.8731 1.095 0.7656 1.050 38,854,112 +0.16(+17.73%)
Feb 24, 2009 0.7592 0.9174 0.7150 0.8921 34,738,032 +0.16(+21.55%)
Feb 23, 2009 1.031 1.031 0.7150 0.7339 25,415,094 -0.13(-14.71%)
Feb 20, 2009 0.6390 0.9174 0.6327 0.8605 51,089,632 +0.21(+32.04%)
Feb 19, 2009 0.8225 0.8605 0.6517 0.6517 32,332,850 -0.18(-21.37%)
Feb 18, 2009 0.9174 0.9237 0.7845 0.8288 28,171,486 +0.00(+0.00%)
Feb 17, 2009 0.9554 0.9617 0.8225 0.8288 34,315,984 -0.24(-22.48%)
Feb 13, 2009 1.120 1.177 1.057 1.069 16,839,202 -0.08(-6.63%)
Feb 12, 2009 1.069 1.177 1.057 1.145 21,454,994 -0.04(-3.72%)
Feb 11, 2009 1.291 1.424 1.107 1.189 36,268,872 -0.05(-4.08%)
Feb 10, 2009 1.683 1.696 1.107 1.240 62,894,208 -0.41(-24.90%)
Feb 09, 2009 1.791 1.930 1.613 1.651 40,549,412 +0.16(+10.59%)
Feb 06, 2009 1.240 1.607 1.170 1.493 42,988,708 +0.36(+31.84%)
Feb 05, 2009 0.9490 1.259 0.8099 1.133 51,696,928 +0.22(+24.31%)
Feb 04, 2009 1.215 1.272 0.8668 0.9111 37,404,188 -0.23(-20.44%)
Feb 03, 2009 1.341 1.449 1.114 1.145 33,620,652 -0.13(-10.40%)
Feb 02, 2009 1.803 1.803 1.221 1.278 43,996,540 -0.54(-29.86%)
Jan 30, 2009 2.202 2.227 1.797 1.822 17,309,792 -0.35(-16.03%)
Jan 29, 2009 2.309 2.335 2.120 2.170 14,933,559 -0.16(-7.05%)
Jan 28, 2009 2.214 2.588 2.120 2.335 42,530,964 +0.35(+17.89%)
Jan 27, 2009 2.025 2.108 1.949 1.980 12,701,385 +0.01(+0.64%)
Jan 26, 2009 2.101 2.278 1.968 1.968 24,540,528 -0.10(-4.89%)
Jan 23, 2009 1.961 2.126 1.873 2.069 31,180,210 +0.04(+2.19%)
Jan 22, 2009 2.284 2.373 1.822 2.025 40,745,476 -0.89(-30.59%)
Jan 21, 2009 2.619 2.942 2.550 2.917 21,221,760 +0.51(+21.00%)
Jan 20, 2009 2.866 3.132 2.398 2.411 20,371,682 -0.47(-16.45%)
Jan 16, 2009 2.847 2.974 2.632 2.885 24,097,246 +0.17(+6.29%)
Jan 15, 2009 3.081 3.189 2.543 2.714 31,351,788 -0.42(-13.33%)
Jan 14, 2009 3.543 3.543 2.885 3.132 36,014,968 -0.61(-16.24%)
Jan 13, 2009 3.815 3.878 3.549 3.739 23,389,686 -0.06(-1.66%)
Jan 12, 2009 4.157 4.188 3.733 3.803 18,485,992 -0.40(-9.49%)
Jan 09, 2009 4.505 4.505 4.169 4.201 11,389,690 -0.24(-5.41%)
Jan 08, 2009 4.435 4.581 4.271 4.442 10,782,005 -0.08(-1.82%)
Jan 07, 2009 4.777 4.809 4.511 4.524 8,030,385 -0.35(-7.14%)
Jan 06, 2009 4.979 5.062 4.809 4.872 10,585,058 -0.06(-1.16%)
Jan 05, 2009 5.017 5.062 4.733 4.929 8,651,406 -0.12(-2.38%)
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.