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 31, 2011 4.567 4.624 4.526 4.612 39,253,168 +0.11(+2.40%)
Jan 28, 2011 4.650 4.739 4.497 4.503 39,387,600 -0.15(-3.15%)
Jan 27, 2011 4.510 4.650 4.497 4.650 38,792,608 +0.15(+3.25%)
Jan 26, 2011 4.395 4.535 4.395 4.503 38,724,712 +0.11(+2.50%)
Jan 25, 2011 4.382 4.446 4.351 4.394 37,111,472 -0.01(-0.18%)
Jan 24, 2011 4.478 4.491 4.363 4.402 29,237,586 -0.07(-1.57%)
Jan 21, 2011 4.440 4.516 4.427 4.472 30,082,328 +0.11(+2.50%)
Jan 20, 2011 4.351 4.411 4.242 4.363 56,391,868 -0.10(-2.16%)
Jan 19, 2011 4.535 4.593 4.427 4.459 56,267,216 -0.12(-2.64%)
Jan 18, 2011 4.612 4.644 4.561 4.580 23,902,604 -0.04(-0.83%)
Jan 14, 2011 4.523 4.650 4.523 4.618 35,661,128 +0.08(+1.83%)
Jan 13, 2011 4.593 4.605 4.497 4.535 38,180,192 -0.06(-1.39%)
Jan 12, 2011 4.612 4.650 4.574 4.599 32,092,866 +0.06(+1.40%)
Jan 11, 2011 4.624 4.675 4.529 4.535 34,719,544 -0.05(-1.10%)
Jan 10, 2011 4.491 4.618 4.465 4.586 41,151,084 +0.07(+1.54%)
Jan 07, 2011 4.599 4.605 4.440 4.516 46,184,308 -0.04(-0.84%)
Jan 06, 2011 4.624 4.663 4.523 4.554 38,415,860 -0.02(-0.42%)
Jan 05, 2011 4.529 4.612 4.503 4.574 42,542,408 -0.01(-0.14%)
Jan 04, 2011 4.624 4.624 4.452 4.580 52,302,256 +0.05(+1.13%)
Jan 03, 2011 4.433 4.535 4.433 4.529 37,342,852 +0.15(+3.49%)
Dec 31, 2010 4.376 4.414 4.370 4.376 12,261,560 -0.01(-0.29%)
Dec 30, 2010 4.433 4.433 4.363 4.389 12,187,414 -0.04(-1.01%)
Dec 29, 2010 4.446 4.446 4.389 4.433 22,622,652 +0.00(+0.00%)
Dec 28, 2010 4.440 4.459 4.427 4.433 18,323,332 +0.00(+0.00%)
Dec 27, 2010 4.363 4.440 4.331 4.433 26,483,816 +0.05(+1.16%)
Dec 23, 2010 4.363 4.389 4.274 4.382 43,980,888 +0.02(+0.47%)
Dec 22, 2010 4.344 4.389 4.300 4.362 81,693,816 +0.09(+2.20%)
Dec 21, 2010 4.204 4.311 4.159 4.268 54,017,544 +0.11(+2.68%)
Dec 20, 2010 4.077 4.185 4.070 4.156 66,993,920 +0.19(+4.74%)
Dec 17, 2010 4.070 4.077 3.967 3.968 55,948,124 -0.01(-0.32%)
Dec 16, 2010 4.045 4.051 3.949 3.981 62,814,072 -0.01(-0.16%)
Dec 15, 2010 4.051 4.115 3.981 3.987 83,331,160 -0.02(-0.48%)
Dec 14, 2010 4.181 4.204 3.975 4.007 254,370,720 -0.23(-5.37%)
Dec 13, 2010 4.140 4.274 4.057 4.234 117,362,200 -0.12(-2.67%)
Dec 10, 2010 4.286 4.363 4.223 4.350 24,034,282 +0.08(+1.79%)
Dec 09, 2010 4.166 4.299 4.166 4.274 35,030,248 +0.15(+3.54%)
Dec 08, 2010 4.064 4.210 4.051 4.127 27,976,052 +0.05(+1.25%)
Dec 07, 2010 4.146 4.191 4.032 4.077 23,680,058 -0.03(-0.70%)
Dec 06, 2010 4.045 4.134 3.962 4.105 26,639,352 +0.03(+0.72%)
Dec 03, 2010 3.911 4.083 3.873 4.076 26,948,002 +0.10(+2.54%)
Dec 02, 2010 3.848 4.013 3.841 3.975 38,298,496 +0.14(+3.65%)
Dec 01, 2010 3.803 3.835 3.752 3.835 25,265,270 +0.12(+3.34%)
Nov 30, 2010 3.638 3.752 3.612 3.711 20,397,738 +0.03(+0.78%)
Nov 29, 2010 3.523 3.695 3.517 3.682 23,739,548 +0.15(+4.32%)
Nov 26, 2010 3.530 3.580 3.530 3.530 3,419,966 -0.04(-1.25%)
Nov 24, 2010 3.625 3.574 3.574 3.574 12,228,470 +0.03(+0.90%)
Nov 23, 2010 3.593 3.638 3.536 3.542 17,627,626 -0.11(-2.96%)
Nov 22, 2010 3.612 3.663 3.600 3.650 12,111,938 +0.01(+0.33%)
Nov 19, 2010 3.612 3.670 3.606 3.638 9,922,667 -0.02(-0.63%)
Nov 18, 2010 3.682 3.778 3.638 3.662 20,046,706 +0.05(+1.36%)
Nov 17, 2010 3.670 3.695 3.606 3.612 12,093,934 -0.06(-1.73%)
Nov 16, 2010 3.746 3.765 3.625 3.676 19,702,206 -0.10(-2.69%)
Nov 15, 2010 3.797 3.822 3.759 3.778 13,864,989 +0.03(+0.68%)
Nov 12, 2010 3.867 3.898 3.752 3.752 18,640,258 -0.17(-4.26%)
Nov 11, 2010 3.848 3.962 3.829 3.919 24,871,774 +0.03(+0.86%)
Nov 10, 2010 3.778 3.892 3.708 3.886 22,132,722 +0.17(+4.44%)
Nov 09, 2010 3.797 3.867 3.720 3.720 22,192,398 -0.07(-1.83%)
Nov 08, 2010 3.771 3.835 3.759 3.790 18,889,674 +0.01(+0.32%)
Nov 05, 2010 3.689 3.879 3.663 3.778 30,415,270 +0.04(+1.19%)
Nov 04, 2010 3.619 3.765 3.593 3.733 33,704,432 +0.15(+4.08%)
Nov 03, 2010 3.536 3.587 3.517 3.587 15,586,097 +0.05(+1.53%)
Nov 02, 2010 3.574 3.587 3.501 3.533 24,659,032 -0.03(-0.80%)
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.