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

Huntington Bancshares (NQ: HBAN )

14.08 +0.06 (+0.43%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Mar 31, 2009 0.9917 1.049 0.9286 1.049 21,098,614 +0.14(+15.28%)
Mar 30, 2009 0.9602 0.9917 0.9096 0.9096 17,128,760 -0.09(-9.43%)
Mar 26, 2009 1.080 1.093 0.9854 1.004 26,600,846 -0.02(-1.85%)
Mar 25, 2009 1.112 1.169 0.9602 1.023 34,562,176 -0.08(-6.90%)
Mar 24, 2009 1.219 1.263 1.099 1.099 33,765,760 -0.22(-16.75%)
Mar 23, 2009 1.232 1.339 1.188 1.320 25,114,962 +0.21(+18.75%)
Mar 20, 2009 1.181 1.225 1.017 1.112 33,894,076 -0.03(-2.22%)
Mar 19, 2009 1.402 1.421 1.105 1.137 26,773,410 -0.14(-10.89%)
Mar 18, 2009 1.093 1.289 1.061 1.276 36,194,452 +0.18(+16.09%)
Mar 17, 2009 1.112 1.112 0.9791 1.099 15,794,115 -0.01(-1.14%)
Mar 16, 2009 1.042 1.169 0.9854 1.112 34,624,660 +0.13(+12.82%)
Mar 13, 2009 1.112 1.124 0.9286 0.9854 26,304,982 -0.08(-7.14%)
Mar 12, 2009 0.7896 1.061 0.7264 1.061 36,410,328 +0.27(+34.40%)
Mar 11, 2009 0.9286 0.9412 0.7580 0.7896 26,829,118 -0.06(-6.72%)
Mar 10, 2009 0.7770 0.8654 0.7391 0.8465 27,342,836 +0.16(+24.07%)
Mar 09, 2009 0.6569 0.7201 0.6443 0.6822 14,206,914 +0.04(+5.88%)
Mar 06, 2009 0.7075 0.7454 0.6443 0.6443 16,346,036 -0.03(-3.77%)
Mar 05, 2009 0.7201 0.7391 0.6633 0.6696 16,135,594 -0.08(-10.17%)
Mar 04, 2009 0.8654 0.8780 0.7264 0.7454 29,624,874 -0.06(-7.81%)
Mar 02, 2009 0.8528 0.9096 0.7959 0.8086 17,347,850 -0.11(-12.33%)
Feb 27, 2009 0.9602 1.156 0.9159 0.9223 33,752,628 -0.33(-26.26%)
Feb 26, 2009 1.150 1.314 1.049 1.251 56,313,296 +0.20(+19.28%)
Feb 25, 2009 0.8717 1.093 0.7643 1.049 38,916,704 +0.16(+17.73%)
Feb 24, 2009 0.7580 0.9159 0.7138 0.8907 34,793,992 +0.16(+21.55%)
Feb 23, 2009 1.030 1.030 0.7138 0.7328 25,456,036 -0.13(-14.71%)
Feb 20, 2009 0.6380 0.9159 0.6317 0.8591 51,171,932 +0.21(+32.04%)
Feb 19, 2009 0.8212 0.8591 0.6506 0.6506 32,384,936 -0.18(-21.37%)
Feb 18, 2009 0.9159 0.9223 0.7833 0.8275 28,216,868 +0.00(+0.00%)
Feb 17, 2009 0.9538 0.9602 0.8212 0.8275 34,371,264 -0.24(-22.48%)
Feb 13, 2009 1.118 1.175 1.055 1.068 16,866,328 -0.08(-6.63%)
Feb 12, 2009 1.068 1.175 1.055 1.143 21,489,554 -0.04(-3.72%)
Feb 11, 2009 1.289 1.421 1.105 1.188 36,327,300 -0.05(-4.08%)
Feb 10, 2009 1.680 1.693 1.105 1.238 62,995,524 -0.41(-24.90%)
Feb 09, 2009 1.788 1.927 1.611 1.649 40,614,732 +0.16(+10.59%)
Feb 06, 2009 1.238 1.604 1.169 1.491 43,057,960 +0.36(+31.84%)
Feb 05, 2009 0.9475 1.257 0.8086 1.131 51,780,204 +0.22(+24.31%)
Feb 04, 2009 1.213 1.270 0.8654 0.9096 37,464,444 -0.23(-20.44%)
Feb 03, 2009 1.339 1.447 1.112 1.143 33,674,812 -0.13(-10.40%)
Feb 02, 2009 1.800 1.800 1.219 1.276 44,067,412 -0.54(-29.86%)
Jan 30, 2009 2.198 2.224 1.794 1.819 17,337,676 -0.35(-16.04%)
Jan 29, 2009 2.306 2.331 2.116 2.167 14,957,616 -0.16(-7.05%)
Jan 28, 2009 2.211 2.584 2.116 2.331 42,599,480 +0.35(+17.89%)
Jan 27, 2009 2.021 2.105 1.946 1.977 12,721,845 +0.01(+0.64%)
Jan 26, 2009 2.097 2.274 1.965 1.965 24,580,060 -0.10(-4.89%)
Jan 23, 2009 1.958 2.122 1.870 2.066 31,230,438 +0.04(+2.19%)
Jan 22, 2009 2.280 2.369 1.819 2.021 40,811,112 -0.89(-30.59%)
Jan 21, 2009 2.615 2.937 2.546 2.912 21,255,946 +0.51(+21.00%)
Jan 20, 2009 2.862 3.127 2.394 2.407 20,404,500 -0.47(-16.45%)
Jan 16, 2009 2.843 2.969 2.628 2.880 24,136,064 +0.17(+6.29%)
Jan 15, 2009 3.076 3.184 2.539 2.710 31,402,292 -0.42(-13.33%)
Jan 14, 2009 3.537 3.537 2.880 3.127 36,072,984 -0.61(-16.24%)
Jan 13, 2009 3.809 3.872 3.544 3.733 23,427,364 -0.06(-1.66%)
Jan 12, 2009 4.150 4.182 3.727 3.796 18,515,770 -0.40(-9.49%)
Jan 09, 2009 4.498 4.498 4.163 4.194 11,408,037 -0.24(-5.41%)
Jan 08, 2009 4.428 4.573 4.264 4.434 10,799,374 -0.08(-1.82%)
Jan 07, 2009 4.769 4.801 4.504 4.517 8,043,321 -0.35(-7.14%)
Jan 06, 2009 4.971 5.053 4.801 4.864 10,602,110 -0.06(-1.16%)
Jan 05, 2009 5.009 5.053 4.725 4.921 8,665,343 -0.12(-2.38%)
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.