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

Huntington Bancshares (NQ: HBAN )

14.22 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
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%)
Oct 01, 2012 4.590 4.629 4.557 4.576 12,969,507 +0.02(+0.51%)
Sep 28, 2012 4.530 4.573 4.504 4.553 10,126,063 -0.00(-0.07%)
Sep 27, 2012 4.504 4.569 4.491 4.557 9,974,399 +0.06(+1.40%)
Sep 26, 2012 4.504 4.537 4.471 4.494 10,390,353 -0.01(-0.15%)
Sep 25, 2012 4.603 4.629 4.497 4.500 10,439,343 -0.10(-2.22%)
Sep 24, 2012 4.563 4.636 4.530 4.603 12,627,064 +0.02(+0.43%)
Sep 21, 2012 4.682 4.682 4.576 4.583 10,416,544 -0.03(-0.57%)
Sep 20, 2012 4.616 4.623 4.563 4.609 12,061,629 -0.04(-0.85%)
Sep 19, 2012 4.596 4.695 4.576 4.649 20,506,634 -0.00(-0.07%)
Sep 18, 2012 4.656 4.699 4.570 4.652 13,303,854 -0.02(-0.35%)
Sep 17, 2012 4.775 4.781 4.656 4.669 11,666,499 -0.09(-1.81%)
Sep 14, 2012 4.662 4.775 4.662 4.755 25,496,170 +0.10(+2.13%)
Sep 13, 2012 4.583 4.682 4.537 4.656 25,251,154 +0.09(+2.03%)
Sep 12, 2012 4.517 4.612 4.504 4.563 30,180,352 +0.09(+2.06%)
Sep 11, 2012 4.386 4.484 4.386 4.471 19,164,538 +0.08(+1.87%)
Sep 10, 2012 4.379 4.445 4.379 4.389 12,374,093 -0.01(-0.22%)
Sep 07, 2012 4.353 4.412 4.350 4.399 9,732,280 +0.06(+1.44%)
Sep 06, 2012 4.294 4.360 4.294 4.337 15,845,283 +0.08(+1.77%)
Sep 05, 2012 4.301 4.320 4.255 4.261 8,479,008 -0.05(-1.14%)
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.