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

Huntington Bancshares (NQ: HBAN )

14.11 +0.15 (+1.07%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 14, 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 (%)
Jul 30, 2010 3.778 3.898 3.752 3.848 19,366,586 +0.00(+0.00%)
Jul 29, 2010 3.949 4.000 3.835 3.848 23,459,344 -0.08(-2.10%)
Jul 28, 2010 4.006 4.038 3.886 3.930 18,757,524 -0.11(-2.67%)
Jul 27, 2010 4.013 4.095 3.905 4.038 34,108,236 +0.03(+0.79%)
Jul 26, 2010 3.841 4.032 3.797 4.006 28,332,112 +0.16(+4.13%)
Jul 23, 2010 3.708 3.848 3.651 3.848 33,555,952 +0.13(+3.63%)
Jul 22, 2010 3.746 3.790 3.676 3.713 32,913,190 +0.11(+3.13%)
Jul 21, 2010 3.759 3.841 3.587 3.600 36,527,416 -0.10(-2.58%)
Jul 20, 2010 3.536 3.702 3.498 3.695 31,394,012 +0.03(+0.87%)
Jul 19, 2010 3.670 3.717 3.536 3.663 24,986,396 +0.03(+0.70%)
Jul 16, 2010 3.867 3.879 3.619 3.638 34,574,100 -0.25(-6.53%)
Jul 15, 2010 3.841 3.930 3.752 3.892 24,986,788 +0.06(+1.49%)
Jul 14, 2010 3.905 3.917 3.771 3.835 24,697,578 -0.08(-1.95%)
Jul 13, 2010 3.822 3.930 3.822 3.911 21,098,452 +0.15(+3.88%)
Jul 12, 2010 3.740 3.803 3.689 3.765 17,356,752 +0.01(+0.34%)
Jul 09, 2010 3.600 3.778 3.562 3.752 15,043,992 +0.15(+4.23%)
Jul 08, 2010 3.746 3.790 3.543 3.600 32,795,446 -0.06(-1.56%)
Jul 07, 2010 3.403 3.689 3.403 3.657 25,496,526 +0.28(+8.27%)
Jul 06, 2010 3.492 3.498 3.333 3.378 18,429,550 -0.01(-0.37%)
Jul 02, 2010 3.473 3.517 3.340 3.390 20,256,124 -0.06(-1.66%)
Jul 01, 2010 3.460 3.581 3.302 3.448 37,278,160 -0.07(-1.99%)
Jun 30, 2010 3.581 3.676 3.511 3.517 21,075,296 -0.06(-1.60%)
Jun 29, 2010 3.695 3.695 3.556 3.575 32,685,164 -0.23(-6.17%)
Jun 25, 2010 3.721 3.816 3.644 3.809 21,921,436 +0.17(+4.53%)
Jun 24, 2010 3.676 3.746 3.638 3.644 16,953,516 -0.07(-1.88%)
Jun 23, 2010 3.797 3.835 3.702 3.714 20,291,464 -0.07(-1.89%)
Jun 22, 2010 3.841 3.886 3.778 3.786 23,587,210 -0.06(-1.45%)
Jun 21, 2010 3.886 3.917 3.809 3.841 16,423,452 +0.00(+0.00%)
Jun 18, 2010 3.835 3.867 3.787 3.841 15,172,845 +0.01(+0.33%)
Jun 17, 2010 3.911 3.930 3.771 3.829 19,493,526 -0.07(-1.79%)
Jun 16, 2010 3.936 3.962 3.867 3.898 18,013,756 -0.10(-2.38%)
Jun 15, 2010 3.905 4.000 3.841 3.994 20,742,380 +0.14(+3.62%)
Jun 14, 2010 3.936 3.962 3.835 3.854 21,419,160 -0.02(-0.49%)
Jun 11, 2010 3.676 3.879 3.632 3.873 25,080,128 +0.13(+3.38%)
Jun 10, 2010 3.699 3.753 3.651 3.746 28,525,904 +0.13(+3.50%)
Jun 09, 2010 3.651 3.708 3.607 3.619 29,647,076 -0.01(-0.17%)
Jun 08, 2010 3.566 3.626 3.423 3.626 31,951,412 +0.10(+2.69%)
Jun 07, 2010 3.714 3.746 3.512 3.531 26,821,356 -0.16(-4.46%)
Jun 04, 2010 3.772 3.835 3.664 3.695 28,290,314 -0.18(-4.58%)
Jun 03, 2010 3.943 3.962 3.822 3.873 20,099,632 -0.04(-0.97%)
Jun 02, 2010 3.835 3.911 3.791 3.911 20,663,408 +0.16(+4.13%)
Jun 01, 2010 3.860 3.968 3.753 3.756 22,285,808 -0.15(-3.81%)
May 28, 2010 3.955 4.006 3.867 3.905 20,770,472 -0.05(-1.28%)
May 27, 2010 3.917 3.962 3.848 3.955 23,948,672 +0.15(+3.83%)
May 26, 2010 3.873 3.911 3.791 3.810 25,383,732 +0.03(+0.84%)
May 25, 2010 3.594 3.797 3.588 3.778 49,952,764 -0.03(-0.67%)
May 24, 2010 3.974 3.974 3.791 3.803 33,416,864 -0.15(-3.85%)
May 21, 2010 3.607 3.955 3.562 3.955 60,926,012 +0.25(+6.67%)
May 20, 2010 3.676 3.816 3.651 3.708 71,210,824 -0.19(-4.88%)
May 19, 2010 3.867 4.038 3.810 3.898 46,409,040 -0.00(-0.08%)
May 18, 2010 4.184 4.184 3.854 3.901 52,045,856 -0.22(-5.31%)
May 17, 2010 4.146 4.196 3.981 4.120 36,085,816 -0.02(-0.46%)
May 14, 2010 4.222 4.241 4.082 4.139 52,179,240 -0.15(-3.40%)
May 13, 2010 4.317 4.405 4.253 4.285 47,170,436 -0.01(-0.15%)
May 12, 2010 4.272 4.355 4.241 4.291 59,371,012 +0.18(+4.48%)
May 11, 2010 4.184 4.253 4.012 4.107 51,538,500 -0.01(-0.15%)
May 10, 2010 4.035 4.165 3.974 4.114 52,912,736 +0.30(+7.99%)
May 07, 2010 3.930 4.044 3.714 3.810 60,233,272 -0.14(-3.53%)
May 06, 2010 4.133 4.260 3.588 3.949 79,421,640 -0.20(-4.81%)
May 05, 2010 4.190 4.355 4.095 4.149 67,159,792 -0.08(-1.87%)
May 04, 2010 4.310 4.336 4.203 4.228 35,613,532 -0.13(-3.05%)
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.