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

Huntington Bancshares (NQ: HBAN )

14.12 -0.10 (-0.67%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 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 (%)
Aug 31, 2010 3.303 3.423 3.303 3.358 18,278,700 +0.04(+1.10%)
Aug 30, 2010 3.429 3.436 3.303 3.322 15,828,545 -0.13(-3.68%)
Aug 27, 2010 3.322 3.461 3.303 3.448 21,268,640 +0.16(+5.02%)
Aug 26, 2010 3.322 3.385 3.284 3.284 17,247,300 -0.01(-0.19%)
Aug 25, 2010 3.239 3.296 3.195 3.290 23,232,542 -0.00(-0.13%)
Aug 24, 2010 3.284 3.341 3.258 3.294 26,805,390 -0.11(-3.22%)
Aug 23, 2010 3.442 3.467 3.366 3.404 26,808,702 -0.01(-0.37%)
Aug 20, 2010 3.410 3.448 3.341 3.417 17,568,058 +0.00(+0.00%)
Aug 19, 2010 3.474 3.524 3.398 3.417 21,673,026 -0.07(-2.00%)
Aug 18, 2010 3.505 3.556 3.442 3.486 19,845,332 -0.01(-0.18%)
Aug 17, 2010 3.575 3.594 3.486 3.493 18,572,898 -0.03(-0.72%)
Aug 16, 2010 3.569 3.607 3.486 3.518 19,920,564 -0.07(-1.94%)
Aug 13, 2010 3.582 3.639 3.559 3.588 15,196,926 +0.01(+0.18%)
Aug 12, 2010 3.607 3.638 3.562 3.582 23,598,668 -0.06(-1.57%)
Aug 11, 2010 3.791 3.835 3.639 3.639 31,813,578 -0.24(-6.17%)
Aug 10, 2010 3.955 3.987 3.854 3.878 25,585,232 -0.13(-3.36%)
Aug 09, 2010 3.975 4.025 3.917 4.013 21,941,282 +0.05(+1.28%)
Aug 06, 2010 3.930 3.975 3.867 3.962 17,039,258 -0.02(-0.48%)
Aug 05, 2010 3.930 3.987 3.905 3.981 14,064,958 +0.00(+0.00%)
Aug 04, 2010 4.013 4.041 3.949 3.981 13,736,135 +0.00(+0.00%)
Aug 03, 2010 3.994 4.057 3.968 3.981 17,889,850 -0.01(-0.16%)
Aug 02, 2010 3.917 4.019 3.898 3.987 33,963,116 +0.15(+3.80%)
Jul 30, 2010 3.772 3.892 3.746 3.841 19,397,784 +0.00(+0.00%)
Jul 29, 2010 3.943 3.994 3.829 3.841 23,497,134 -0.08(-2.10%)
Jul 28, 2010 4.000 4.032 3.879 3.924 18,787,740 -0.11(-2.67%)
Jul 27, 2010 4.006 4.089 3.898 4.032 34,163,180 +0.03(+0.79%)
Jul 26, 2010 3.835 4.025 3.791 4.000 28,377,752 +0.16(+4.13%)
Jul 23, 2010 3.702 3.841 3.645 3.841 33,610,008 +0.13(+3.63%)
Jul 22, 2010 3.740 3.784 3.670 3.707 32,966,210 +0.11(+3.13%)
Jul 21, 2010 3.753 3.835 3.582 3.594 36,586,260 -0.10(-2.58%)
Jul 20, 2010 3.531 3.696 3.493 3.689 31,444,586 +0.03(+0.87%)
Jul 19, 2010 3.664 3.711 3.531 3.658 25,026,648 +0.03(+0.70%)
Jul 16, 2010 3.860 3.873 3.613 3.632 34,629,796 -0.25(-6.53%)
Jul 15, 2010 3.835 3.924 3.746 3.886 25,027,040 +0.06(+1.49%)
Jul 14, 2010 3.898 3.911 3.765 3.829 24,737,364 -0.08(-1.95%)
Jul 13, 2010 3.816 3.924 3.816 3.905 21,132,438 +0.15(+3.88%)
Jul 12, 2010 3.734 3.797 3.683 3.759 17,384,712 +0.01(+0.34%)
Jul 09, 2010 3.594 3.772 3.556 3.746 15,068,226 +0.15(+4.23%)
Jul 08, 2010 3.740 3.784 3.537 3.594 32,848,276 -0.06(-1.56%)
Jul 07, 2010 3.398 3.683 3.398 3.651 25,537,598 +0.28(+8.27%)
Jul 06, 2010 3.486 3.493 3.328 3.372 18,459,240 -0.01(-0.37%)
Jul 02, 2010 3.467 3.512 3.334 3.385 20,288,756 -0.06(-1.66%)
Jul 01, 2010 3.455 3.575 3.296 3.442 37,338,212 -0.07(-1.99%)
Jun 30, 2010 3.575 3.670 3.505 3.512 21,109,246 -0.06(-1.60%)
Jun 29, 2010 3.689 3.689 3.550 3.569 32,737,816 -0.23(-6.17%)
Jun 25, 2010 3.715 3.810 3.639 3.803 21,956,750 +0.16(+4.53%)
Jun 24, 2010 3.670 3.740 3.632 3.639 16,980,828 -0.07(-1.88%)
Jun 23, 2010 3.791 3.829 3.696 3.708 20,324,152 -0.07(-1.89%)
Jun 22, 2010 3.835 3.879 3.772 3.780 23,625,208 -0.06(-1.45%)
Jun 21, 2010 3.879 3.911 3.803 3.835 16,449,909 +0.00(+0.00%)
Jun 18, 2010 3.829 3.860 3.781 3.835 15,197,287 +0.01(+0.33%)
Jun 17, 2010 3.905 3.924 3.765 3.822 19,524,928 -0.07(-1.79%)
Jun 16, 2010 3.930 3.955 3.860 3.892 18,042,774 -0.10(-2.38%)
Jun 15, 2010 3.898 3.994 3.835 3.987 20,775,794 +0.14(+3.62%)
Jun 14, 2010 3.930 3.955 3.829 3.848 21,453,666 -0.02(-0.49%)
Jun 11, 2010 3.671 3.873 3.626 3.867 25,120,532 +0.13(+3.38%)
Jun 10, 2010 3.693 3.746 3.645 3.740 28,571,860 +0.13(+3.50%)
Jun 09, 2010 3.645 3.702 3.601 3.614 29,694,838 -0.01(-0.17%)
Jun 08, 2010 3.560 3.620 3.417 3.620 32,002,886 +0.09(+2.69%)
Jun 07, 2010 3.709 3.740 3.506 3.525 26,864,566 -0.16(-4.46%)
Jun 04, 2010 3.765 3.829 3.658 3.690 28,335,890 -0.18(-4.58%)
Jun 03, 2010 3.936 3.955 3.816 3.867 20,132,014 -0.04(-0.97%)
Jun 02, 2010 3.829 3.905 3.784 3.905 20,696,698 +0.16(+4.13%)
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.