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 (%)
Dec 31, 2012 4.154 4.251 4.154 4.247 9,893,950 +0.07(+1.75%)
Dec 28, 2012 4.168 4.214 4.164 4.174 6,631,790 -0.04(-0.95%)
Dec 27, 2012 4.214 4.227 4.148 4.214 9,405,886 +0.00(+0.08%)
Dec 26, 2012 4.214 4.247 4.178 4.211 7,723,566 +0.00(+0.08%)
Dec 24, 2012 4.241 4.241 4.181 4.207 3,443,888 -0.03(-0.63%)
Dec 21, 2012 4.168 4.234 4.111 4.234 22,731,844 -0.01(-0.31%)
Dec 20, 2012 4.247 4.277 4.207 4.247 14,704,926 -0.01(-0.16%)
Dec 19, 2012 4.327 4.327 4.221 4.254 18,601,984 +0.00(+0.00%)
Dec 18, 2012 4.207 4.267 4.188 4.254 18,766,292 +0.06(+1.43%)
Dec 17, 2012 4.094 4.194 4.094 4.194 13,784,688 +0.10(+2.43%)
Dec 14, 2012 4.075 4.128 4.068 4.094 16,884,748 +0.02(+0.49%)
Dec 13, 2012 4.088 4.114 4.035 4.075 25,512,144 -0.05(-1.28%)
Dec 12, 2012 4.147 4.193 4.110 4.127 23,447,940 -0.01(-0.16%)
Dec 11, 2012 4.127 4.167 4.121 4.134 19,149,666 +0.01(+0.32%)
Dec 10, 2012 4.075 4.160 4.055 4.121 14,982,005 +0.04(+1.05%)
Dec 07, 2012 4.068 4.081 4.015 4.078 15,674,203 +0.01(+0.24%)
Dec 06, 2012 4.022 4.068 3.995 4.068 11,669,956 +0.04(+0.98%)
Dec 05, 2012 3.989 4.075 3.989 4.028 17,270,598 +0.06(+1.50%)
Dec 04, 2012 4.035 4.068 3.956 3.969 27,203,666 -0.10(-2.51%)
Nov 30, 2012 4.081 4.088 4.048 4.071 14,907,700 +0.00(+0.08%)
Nov 29, 2012 4.094 4.114 4.048 4.068 15,590,293 +0.00(+0.00%)
Nov 28, 2012 4.081 4.114 4.048 4.068 16,545,530 -0.01(-0.16%)
Nov 27, 2012 4.160 4.180 4.075 4.075 20,856,350 -0.09(-2.14%)
Nov 26, 2012 4.075 4.174 4.048 4.164 30,879,670 +0.05(+1.20%)
Nov 23, 2012 4.075 4.114 4.055 4.114 4,231,735 +0.08(+1.96%)
Nov 21, 2012 4.055 4.068 3.995 4.035 9,099,073 -0.02(-0.49%)
Nov 20, 2012 4.028 4.075 3.995 4.055 21,702,822 +0.02(+0.49%)
Nov 19, 2012 4.028 4.075 4.015 4.035 17,335,584 +0.07(+1.66%)
Nov 16, 2012 3.916 3.982 3.896 3.969 21,296,160 +0.07(+1.86%)
Nov 15, 2012 3.896 3.942 3.837 3.896 26,448,328 -0.02(-0.51%)
Nov 14, 2012 4.028 4.061 3.903 3.916 19,812,262 -0.11(-2.63%)
Nov 13, 2012 4.048 4.114 4.002 4.022 13,666,115 -0.05(-1.22%)
Nov 12, 2012 4.081 4.101 4.042 4.071 9,429,323 +0.00(+0.08%)
Nov 09, 2012 4.055 4.124 4.028 4.068 12,428,704 +0.01(+0.16%)
Nov 08, 2012 4.114 4.193 4.061 4.061 17,814,644 -0.04(-0.97%)
Nov 07, 2012 4.259 4.259 4.101 4.101 23,580,878 -0.24(-5.48%)
Nov 06, 2012 4.233 4.339 4.226 4.339 19,676,208 +0.13(+3.14%)
Nov 05, 2012 4.167 4.226 4.147 4.207 13,670,741 +0.01(+0.31%)
Nov 02, 2012 4.240 4.253 4.160 4.193 25,146,788 -0.01(-0.24%)
Nov 01, 2012 4.220 4.240 4.187 4.203 21,994,534 -0.02(-0.47%)
Oct 31, 2012 4.193 4.259 4.193 4.223 21,348,412 +0.04(+1.03%)
Oct 26, 2012 4.233 4.180 4.180 4.180 24,176,990 +0.01(+0.16%)
Oct 25, 2012 4.187 4.220 4.147 4.174 18,256,548 +0.03(+0.62%)
Oct 24, 2012 4.253 4.259 4.141 4.148 25,992,598 -0.05(-1.09%)
Oct 23, 2012 4.193 4.220 4.147 4.193 38,718,776 -0.07(-1.55%)
Oct 19, 2012 4.378 4.411 4.240 4.259 34,703,860 -0.11(-2.42%)
Oct 18, 2012 4.603 4.616 4.312 4.365 61,492,664 -0.29(-6.24%)
Oct 17, 2012 4.563 4.669 4.543 4.656 18,611,302 +0.10(+2.17%)
Oct 16, 2012 4.629 4.662 4.537 4.557 13,884,631 -0.06(-1.29%)
Oct 15, 2012 4.616 4.656 4.576 4.616 12,528,116 +0.04(+0.90%)
Oct 12, 2012 4.662 4.675 4.543 4.575 21,907,836 -0.15(-3.11%)
Oct 11, 2012 4.708 4.748 4.689 4.722 10,566,027 +0.05(+0.99%)
Oct 10, 2012 4.702 4.722 4.656 4.675 10,075,258 -0.01(-0.28%)
Oct 09, 2012 4.728 4.755 4.682 4.689 17,663,694 -0.03(-0.70%)
Oct 08, 2012 4.728 4.748 4.702 4.722 6,668,257 -0.03(-0.56%)
Oct 05, 2012 4.761 4.788 4.722 4.748 12,697,777 -0.01(-0.14%)
Oct 04, 2012 4.656 4.761 4.642 4.755 19,869,142 +0.12(+2.56%)
Oct 03, 2012 4.590 4.649 4.570 4.636 10,089,274 +0.07(+1.59%)
Oct 02, 2012 4.609 4.619 4.543 4.563 8,587,625 -0.01(-0.29%)
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.