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 (%)
Dec 31, 2008 4.517 4.883 4.460 4.839 8,225,653 +0.33(+7.43%)
Dec 30, 2008 4.441 4.517 4.327 4.504 4,974,127 +0.06(+1.28%)
Dec 29, 2008 4.415 4.453 4.264 4.447 3,828,185 +0.01(+0.28%)
Dec 26, 2008 4.529 4.725 4.352 4.434 2,941,992 -0.13(-2.90%)
Dec 24, 2008 4.390 4.567 4.390 4.567 2,190,850 +0.18(+4.18%)
Dec 23, 2008 4.491 4.491 4.264 4.384 5,775,083 +0.04(+0.87%)
Dec 22, 2008 4.643 4.649 4.302 4.346 6,200,023 -0.27(-5.88%)
Dec 19, 2008 4.744 5.060 4.567 4.618 14,632,173 -0.27(-5.43%)
Dec 18, 2008 4.921 5.060 4.813 4.883 8,118,400 -0.01(-0.26%)
Dec 17, 2008 4.763 5.053 4.611 4.896 8,146,238 -0.10(-2.02%)
Dec 16, 2008 4.580 4.997 4.517 4.997 8,144,954 +0.59(+13.49%)
Dec 15, 2008 4.618 4.719 4.314 4.403 7,357,389 -0.21(-4.65%)
Dec 12, 2008 4.428 4.738 4.384 4.618 7,909,206 -0.04(-0.81%)
Dec 11, 2008 4.889 5.053 4.592 4.655 7,713,856 -0.36(-7.18%)
Dec 10, 2008 4.965 5.098 4.820 5.016 7,713,703 +0.01(+0.25%)
Dec 09, 2008 5.053 5.186 4.870 5.003 10,147,106 -0.06(-1.25%)
Dec 08, 2008 5.161 5.218 4.877 5.066 8,486,758 +0.05(+1.01%)
Dec 05, 2008 4.554 5.016 4.504 5.016 8,640,430 +0.35(+7.59%)
Dec 04, 2008 4.535 5.105 4.529 4.662 8,684,400 -0.17(-3.53%)
Dec 03, 2008 4.340 4.870 4.119 4.832 9,836,901 +0.40(+8.97%)
Dec 02, 2008 4.422 4.580 4.119 4.434 9,685,776 +0.27(+6.36%)
Dec 01, 2008 4.896 5.031 4.165 4.169 7,280,345 -0.88(-17.50%)
Nov 28, 2008 4.896 5.060 4.801 5.053 3,345,524 +0.15(+3.09%)
Nov 26, 2008 4.605 4.927 4.479 4.902 6,968,777 +0.11(+2.37%)
Nov 25, 2008 4.712 4.807 4.352 4.788 10,682,212 +0.23(+4.99%)
Nov 24, 2008 4.011 4.637 3.948 4.561 14,452,504 +0.61(+15.34%)
Nov 21, 2008 4.018 4.163 3.323 3.954 17,943,858 -0.01(-0.32%)
Nov 20, 2008 4.138 4.397 3.891 3.967 13,770,889 -0.30(-6.96%)
Nov 19, 2008 4.586 4.864 4.264 4.264 9,901,200 -0.47(-9.88%)
Nov 18, 2008 4.586 4.896 4.422 4.731 9,049,501 +0.04(+0.81%)
Nov 17, 2008 4.883 4.978 4.630 4.693 6,297,514 -0.23(-4.62%)
Nov 14, 2008 5.186 5.262 4.896 4.921 10,909,690 -0.40(-7.59%)
Nov 13, 2008 5.123 5.373 4.573 5.325 12,661,266 +0.33(+6.57%)
Nov 12, 2008 5.477 5.546 4.946 4.997 7,320,552 -0.48(-8.77%)
Nov 11, 2008 5.414 5.628 5.344 5.477 6,814,991 -0.08(-1.37%)
Nov 10, 2008 6.064 6.064 5.515 5.552 7,479,278 -0.44(-7.28%)
Nov 07, 2008 6.159 6.285 5.755 5.988 8,371,809 -0.17(-2.77%)
Nov 06, 2008 6.203 6.532 6.115 6.159 10,201,096 -0.18(-2.89%)
Nov 05, 2008 6.664 6.715 6.304 6.342 9,745,981 -0.44(-6.43%)
Nov 04, 2008 6.285 6.892 6.083 6.778 16,500,843 +0.69(+11.42%)
Nov 03, 2008 5.982 6.121 5.843 6.083 7,009,092 +0.11(+1.90%)
Oct 31, 2008 6.329 6.481 5.811 5.969 11,056,981 -0.35(-5.50%)
Oct 30, 2008 6.690 6.854 6.209 6.317 9,301,508 -0.04(-0.70%)
Oct 29, 2008 6.702 6.828 6.285 6.361 16,227,215 -0.59(-8.45%)
Oct 28, 2008 5.906 6.961 5.698 6.949 14,559,499 +1.16(+19.96%)
Oct 27, 2008 5.047 6.070 5.047 5.793 17,646,232 +0.74(+14.62%)
Oct 24, 2008 4.750 5.325 4.592 5.053 9,296,186 -0.27(-4.99%)
Oct 23, 2008 5.944 6.001 5.053 5.319 10,570,434 -0.48(-8.28%)
Oct 22, 2008 5.767 6.311 5.622 5.799 9,783,204 -0.37(-5.94%)
Oct 21, 2008 5.900 6.342 5.818 6.165 10,881,716 +0.29(+4.95%)
Oct 20, 2008 5.988 6.153 5.635 5.875 7,700,756 +0.03(+0.54%)
Oct 17, 2008 5.830 6.348 5.786 5.843 23,341,496 -0.15(-2.43%)
Oct 16, 2008 5.780 6.140 5.414 5.988 20,207,150 +0.56(+10.23%)
Oct 15, 2008 6.121 6.165 5.401 5.432 20,454,792 -0.97(-15.10%)
Oct 14, 2008 5.041 6.557 5.003 6.399 25,316,106 +2.14(+50.07%)
Oct 13, 2008 5.464 5.578 3.891 4.264 19,117,528 -0.40(-8.66%)
Oct 10, 2008 3.954 5.464 3.796 4.668 16,760,359 +0.38(+8.84%)
Oct 09, 2008 5.426 5.483 4.289 4.289 15,636,112 -0.92(-17.60%)
Oct 08, 2008 5.647 5.875 5.180 5.205 9,837,765 -0.68(-11.49%)
Oct 07, 2008 6.487 6.690 5.837 5.881 8,426,386 -1.00(-14.59%)
Oct 06, 2008 6.374 7.359 5.944 6.885 12,778,421 +0.11(+1.68%)
Oct 03, 2008 6.317 7.113 5.938 6.772 10,736,910 +0.93(+16.02%)
Oct 02, 2008 6.197 6.361 5.811 5.837 6,679,606 -0.35(-5.71%)
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.