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 (%)
Oct 30, 2009 2.539 2.546 2.325 2.407 47,159,916 -0.16(-6.39%)
Oct 29, 2009 2.501 2.584 2.419 2.571 39,167,296 +0.16(+6.82%)
Oct 28, 2009 2.546 2.577 2.400 2.407 46,682,652 -0.15(-5.69%)
Oct 27, 2009 2.596 2.634 2.495 2.552 51,996,204 -0.03(-1.22%)
Oct 26, 2009 2.666 2.685 2.558 2.584 33,412,930 -0.07(-2.62%)
Oct 23, 2009 2.666 2.798 2.621 2.653 30,702,504 -0.14(-4.98%)
Oct 22, 2009 2.685 2.792 2.640 2.792 43,991,424 +0.07(+2.55%)
Oct 21, 2009 2.748 2.824 2.716 2.723 28,270,784 -0.04(-1.37%)
Oct 20, 2009 2.754 2.836 2.729 2.760 25,338,494 -0.03(-0.91%)
Oct 19, 2009 2.899 2.918 2.773 2.786 29,995,154 -0.11(-3.71%)
Oct 16, 2009 2.937 2.950 2.880 2.893 24,891,208 -0.12(-3.98%)
Oct 15, 2009 2.944 3.013 2.893 3.013 37,520,600 +0.06(+1.92%)
Oct 14, 2009 2.937 2.956 2.880 2.956 29,047,780 +0.09(+3.31%)
Oct 13, 2009 2.887 2.918 2.855 2.862 29,653,320 -0.03(-1.09%)
Oct 12, 2009 2.874 2.950 2.843 2.893 24,112,240 +0.02(+0.66%)
Oct 09, 2009 2.855 2.887 2.830 2.874 24,096,688 -0.02(-0.66%)
Oct 08, 2009 2.906 2.912 2.830 2.893 29,708,830 +0.00(+0.00%)
Oct 07, 2009 2.824 2.912 2.824 2.893 36,062,564 +0.04(+1.55%)
Oct 06, 2009 2.982 3.000 2.792 2.849 52,708,160 -0.08(-2.59%)
Oct 05, 2009 2.925 2.944 2.855 2.925 38,042,916 +0.11(+4.04%)
Oct 02, 2009 2.723 2.868 2.669 2.811 41,420,044 -0.01(-0.45%)
Oct 01, 2009 2.963 2.988 2.773 2.824 59,534,384 -0.15(-5.10%)
Sep 30, 2009 2.868 3.064 2.811 2.975 141,693,088 +0.20(+7.05%)
Sep 29, 2009 2.760 2.836 2.741 2.779 66,599,692 +0.13(+4.76%)
Sep 28, 2009 2.621 2.653 2.571 2.653 38,272,280 +0.04(+1.69%)
Sep 25, 2009 2.615 2.678 2.558 2.609 37,229,456 -0.03(-1.20%)
Sep 24, 2009 2.779 2.786 2.621 2.640 40,310,272 -0.12(-4.35%)
Sep 23, 2009 2.862 2.862 2.760 2.760 31,080,462 -0.08(-2.67%)
Sep 22, 2009 2.862 2.893 2.798 2.836 46,511,584 +0.05(+1.81%)
Sep 21, 2009 2.704 2.887 2.672 2.786 70,716,888 +0.04(+1.38%)
Sep 18, 2009 2.729 2.811 2.653 2.748 174,110,864 -0.10(-3.55%)
Sep 17, 2009 2.855 2.997 2.830 2.849 55,938,708 -0.02(-0.66%)
Sep 16, 2009 2.760 3.013 2.729 2.868 83,793,328 +0.12(+4.37%)
Sep 15, 2009 2.577 2.811 2.558 2.748 61,568,588 +0.16(+6.36%)
Sep 14, 2009 2.533 2.584 2.501 2.584 27,654,546 +0.03(+0.99%)
Sep 11, 2009 2.596 2.609 2.546 2.558 47,155,960 -0.03(-0.98%)
Sep 10, 2009 2.577 2.590 2.533 2.584 30,618,858 +0.01(+0.49%)
Sep 09, 2009 2.552 2.577 2.508 2.571 28,795,886 -0.01(-0.24%)
Sep 08, 2009 2.640 2.653 2.558 2.577 22,411,250 -0.02(-0.73%)
Sep 04, 2009 2.584 2.596 2.546 2.596 26,816,140 +0.03(+0.98%)
Sep 03, 2009 2.558 2.596 2.514 2.571 28,567,142 +0.09(+3.56%)
Sep 02, 2009 2.653 2.659 2.445 2.483 55,547,168 -0.20(-7.53%)
Sep 01, 2009 2.830 2.925 2.685 2.685 32,389,514 -0.20(-6.80%)
Aug 31, 2009 2.760 2.918 2.723 2.880 22,781,794 +0.04(+1.56%)
Aug 28, 2009 2.824 2.899 2.792 2.836 27,413,992 +0.05(+1.81%)
Aug 27, 2009 2.773 2.798 2.678 2.786 26,087,824 +0.00(+0.00%)
Aug 26, 2009 2.779 2.862 2.741 2.786 19,167,484 -0.01(-0.45%)
Aug 25, 2009 2.843 2.893 2.779 2.798 21,300,770 +0.01(+0.45%)
Aug 24, 2009 2.975 2.988 2.754 2.786 43,554,920 -0.13(-4.55%)
Aug 21, 2009 2.899 2.969 2.874 2.918 41,924,544 +0.06(+2.21%)
Aug 20, 2009 2.779 2.874 2.773 2.855 32,730,970 +0.10(+3.67%)
Aug 19, 2009 2.659 2.836 2.659 2.754 30,440,566 +0.01(+0.46%)
Aug 18, 2009 2.723 2.786 2.710 2.741 23,455,704 +0.09(+3.33%)
Aug 17, 2009 2.710 2.760 2.653 2.653 33,241,848 -0.25(-8.50%)
Aug 14, 2009 2.937 2.950 2.817 2.899 26,091,586 -0.04(-1.29%)
Aug 13, 2009 2.906 3.000 2.817 2.937 35,884,684 +0.11(+4.03%)
Aug 12, 2009 2.754 2.855 2.716 2.824 28,117,948 +0.03(+1.13%)
Aug 11, 2009 3.000 3.000 2.754 2.792 42,355,696 -0.22(-7.34%)
Aug 10, 2009 2.944 3.064 2.918 3.013 32,181,902 +0.06(+1.92%)
Aug 07, 2009 2.887 3.139 2.843 2.956 60,217,012 +0.18(+6.61%)
Aug 06, 2009 2.963 2.975 2.760 2.773 48,118,896 -0.09(-3.09%)
Aug 05, 2009 2.836 2.969 2.805 2.862 49,039,308 +0.08(+2.72%)
Aug 04, 2009 2.590 2.792 2.558 2.786 54,746,836 +0.15(+5.76%)
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.