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

Huntington Bancshares (NQ: HBAN )

14.02 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2012 4.200 4.266 4.200 4.230 21,314,078 +0.04(+1.03%)
Oct 26, 2012 4.240 4.187 4.187 4.187 24,138,106 +0.01(+0.16%)
Oct 25, 2012 4.194 4.227 4.154 4.180 18,227,186 +0.03(+0.62%)
Oct 24, 2012 4.260 4.266 4.147 4.154 25,950,794 -0.05(-1.09%)
Oct 23, 2012 4.200 4.227 4.154 4.200 38,656,504 -0.07(-1.55%)
Oct 19, 2012 4.385 4.418 4.246 4.266 34,648,044 -0.11(-2.42%)
Oct 18, 2012 4.610 4.623 4.319 4.372 61,393,760 -0.29(-6.24%)
Oct 17, 2012 4.571 4.676 4.551 4.663 18,581,368 +0.10(+2.17%)
Oct 16, 2012 4.637 4.670 4.544 4.564 13,862,300 -0.06(-1.29%)
Oct 15, 2012 4.623 4.663 4.584 4.623 12,507,966 +0.04(+0.89%)
Oct 12, 2012 4.670 4.683 4.551 4.582 21,872,600 -0.15(-3.10%)
Oct 11, 2012 4.716 4.756 4.696 4.729 10,549,033 +0.05(+0.99%)
Oct 10, 2012 4.709 4.729 4.663 4.683 10,059,054 -0.01(-0.28%)
Oct 09, 2012 4.736 4.762 4.690 4.696 17,635,286 -0.03(-0.70%)
Oct 08, 2012 4.736 4.756 4.709 4.729 6,657,532 -0.03(-0.56%)
Oct 05, 2012 4.769 4.795 4.729 4.756 12,677,354 -0.01(-0.14%)
Oct 04, 2012 4.663 4.769 4.650 4.762 19,837,186 +0.12(+2.56%)
Oct 03, 2012 4.597 4.657 4.577 4.643 10,073,047 +0.07(+1.59%)
Oct 02, 2012 4.617 4.627 4.551 4.571 8,573,813 -0.01(-0.29%)
Oct 01, 2012 4.597 4.637 4.564 4.584 12,948,648 +0.02(+0.51%)
Sep 28, 2012 4.537 4.580 4.511 4.561 10,109,776 -0.00(-0.07%)
Sep 27, 2012 4.511 4.577 4.498 4.564 9,958,357 +0.06(+1.40%)
Sep 26, 2012 4.511 4.544 4.478 4.501 10,373,642 -0.01(-0.15%)
Sep 25, 2012 4.610 4.637 4.504 4.508 10,422,553 -0.10(-2.22%)
Sep 24, 2012 4.571 4.643 4.537 4.610 12,606,755 +0.02(+0.43%)
Sep 21, 2012 4.690 4.690 4.584 4.590 10,399,791 -0.03(-0.57%)
Sep 20, 2012 4.623 4.630 4.571 4.617 12,042,229 -0.04(-0.85%)
Sep 19, 2012 4.604 4.703 4.584 4.657 20,473,652 -0.00(-0.07%)
Sep 18, 2012 4.663 4.706 4.577 4.660 13,282,457 -0.02(-0.35%)
Sep 17, 2012 4.782 4.789 4.663 4.676 11,647,735 -0.09(-1.81%)
Sep 14, 2012 4.670 4.782 4.670 4.762 25,455,162 +0.10(+2.13%)
Sep 13, 2012 4.590 4.690 4.544 4.663 25,210,542 +0.09(+2.03%)
Sep 12, 2012 4.525 4.620 4.511 4.571 30,131,816 +0.09(+2.06%)
Sep 11, 2012 4.393 4.492 4.393 4.478 19,133,718 +0.08(+1.87%)
Sep 10, 2012 4.386 4.452 4.386 4.396 12,354,193 -0.01(-0.22%)
Sep 07, 2012 4.360 4.419 4.357 4.406 9,716,629 +0.06(+1.44%)
Sep 06, 2012 4.301 4.367 4.301 4.344 15,819,800 +0.08(+1.77%)
Sep 05, 2012 4.307 4.327 4.261 4.268 8,465,372 -0.05(-1.14%)
Sep 04, 2012 4.327 4.347 4.294 4.317 8,894,364 -0.02(-0.38%)
Aug 31, 2012 4.321 4.347 4.294 4.334 11,948,098 +0.03(+0.76%)
Aug 30, 2012 4.321 4.360 4.281 4.301 9,147,668 -0.05(-1.21%)
Aug 29, 2012 4.307 4.373 4.307 4.354 10,948,414 +0.07(+1.53%)
Aug 27, 2012 4.334 4.340 4.288 4.288 6,961,032 -0.02(-0.46%)
Aug 24, 2012 4.268 4.327 4.268 4.307 9,566,522 +0.01(+0.23%)
Aug 23, 2012 4.268 4.301 4.261 4.298 14,182,081 +0.02(+0.38%)
Aug 22, 2012 4.242 4.321 4.242 4.281 13,123,498 +0.03(+0.77%)
Aug 21, 2012 4.261 4.321 4.242 4.248 22,858,928 -0.01(-0.31%)
Aug 20, 2012 4.268 4.307 4.255 4.261 10,149,823 -0.03(-0.61%)
Aug 17, 2012 4.275 4.294 4.248 4.288 6,423,415 +0.03(+0.77%)
Aug 16, 2012 4.255 4.288 4.229 4.255 17,893,720 +0.00(+0.00%)
Aug 15, 2012 4.215 4.275 4.215 4.255 11,973,480 +0.02(+0.47%)
Aug 14, 2012 4.268 4.288 4.215 4.235 10,076,457 -0.01(-0.16%)
Aug 13, 2012 4.215 4.242 4.183 4.242 6,743,299 +0.00(+0.08%)
Aug 10, 2012 4.196 4.248 4.189 4.238 9,144,645 +0.03(+0.70%)
Aug 09, 2012 4.176 4.229 4.169 4.209 8,075,073 +0.02(+0.47%)
Aug 08, 2012 4.156 4.229 4.143 4.189 7,778,661 +0.01(+0.16%)
Aug 07, 2012 4.183 4.229 4.176 4.183 9,197,875 +0.01(+0.16%)
Aug 06, 2012 4.196 4.229 4.169 4.176 13,737,750 +0.02(+0.47%)
Aug 03, 2012 4.110 4.196 4.097 4.156 15,325,542 +0.11(+2.60%)
Aug 02, 2012 4.064 4.090 4.018 4.051 22,553,828 -0.05(-1.12%)
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.