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 (%)
May 29, 2009 2.603 2.603 2.474 2.476 39,261,124 -0.07(-2.73%)
May 28, 2009 2.565 2.596 2.400 2.546 29,575,900 +0.00(+0.00%)
May 27, 2009 2.729 2.729 2.501 2.546 37,724,744 -0.14(-5.18%)
May 26, 2009 2.621 2.735 2.577 2.685 32,819,692 +0.01(+0.24%)
May 22, 2009 2.773 2.786 2.606 2.678 25,306,122 -0.04(-1.40%)
May 21, 2009 2.748 2.811 2.603 2.716 55,322,656 -0.33(-10.79%)
May 20, 2009 3.089 3.114 2.906 3.045 38,856,168 +0.13(+4.56%)
May 19, 2009 3.127 3.222 2.912 2.912 39,167,140 -0.24(-7.62%)
May 18, 2009 3.095 3.241 3.038 3.152 41,706,792 +0.23(+7.78%)
May 15, 2009 3.007 3.152 2.855 2.925 34,852,276 -0.06(-1.91%)
May 14, 2009 2.685 3.089 2.685 2.982 50,540,876 +0.20(+7.03%)
May 13, 2009 3.013 3.121 2.754 2.786 58,023,400 -0.49(-14.86%)
May 12, 2009 3.721 3.822 3.007 3.272 94,851,152 -0.33(-9.28%)
May 11, 2009 3.525 3.904 3.323 3.607 123,775,248 +0.32(+9.81%)
May 08, 2009 2.906 3.594 2.874 3.285 143,204,720 +0.83(+33.68%)
May 07, 2009 2.634 2.685 2.186 2.457 100,536,272 +0.28(+12.75%)
May 06, 2009 1.990 2.312 1.946 2.179 69,333,816 +0.28(+15.00%)
May 05, 2009 1.851 2.021 1.775 1.895 45,718,724 +0.05(+2.74%)
May 04, 2009 1.870 1.901 1.680 1.845 50,074,496 +0.15(+8.55%)
May 01, 2009 1.788 1.819 1.661 1.699 21,231,508 -0.06(-3.58%)
Apr 30, 2009 1.971 1.990 1.743 1.762 29,880,214 -0.09(-5.10%)
Apr 29, 2009 1.832 1.895 1.800 1.857 36,994,796 +0.10(+5.76%)
Apr 28, 2009 1.813 1.870 1.724 1.756 38,850,588 -0.12(-6.40%)
Apr 27, 2009 1.946 2.122 1.870 1.876 38,909,016 -0.17(-8.33%)
Apr 24, 2009 2.274 2.280 2.028 2.047 47,451,012 -0.15(-6.63%)
Apr 23, 2009 2.274 2.362 2.062 2.192 31,086,498 +0.08(+3.58%)
Apr 22, 2009 2.097 2.508 2.015 2.116 62,999,324 -0.06(-2.90%)
Apr 21, 2009 1.516 2.211 1.453 2.179 60,319,948 +0.21(+10.93%)
Apr 20, 2009 2.211 2.325 1.965 1.965 44,575,164 -0.49(-20.05%)
Apr 17, 2009 2.148 2.527 2.034 2.457 69,440,824 +0.37(+17.52%)
Apr 16, 2009 2.116 2.201 1.958 2.091 51,599,368 +0.16(+8.17%)
Apr 15, 2009 1.693 1.958 1.497 1.933 36,960,112 +0.30(+18.15%)
Apr 14, 2009 2.053 2.211 1.630 1.636 77,052,952 -0.17(-9.44%)
Apr 13, 2009 1.314 1.901 1.276 1.807 71,014,984 +0.45(+33.02%)
Apr 09, 2009 1.257 1.358 1.175 1.358 33,373,398 +0.28(+25.73%)
Apr 08, 2009 1.137 1.162 1.042 1.080 11,630,681 -0.03(-2.29%)
Apr 07, 2009 1.150 1.175 1.105 1.105 18,756,652 -0.12(-9.79%)
Apr 06, 2009 1.238 1.289 1.188 1.225 14,385,152 -0.04(-3.48%)
Apr 03, 2009 1.219 1.289 1.150 1.270 23,491,130 +0.03(+2.55%)
Apr 02, 2009 1.377 1.421 1.188 1.238 41,320,388 +0.04(+3.16%)
Apr 01, 2009 1.036 1.232 0.9791 1.200 46,696,660 +0.15(+14.46%)
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%)
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.