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 (%)
Jun 30, 2011 4.172 4.210 4.134 4.185 14,030,767 +0.01(+0.31%)
Jun 29, 2011 4.121 4.172 4.019 4.172 19,508,368 +0.10(+2.35%)
Jun 28, 2011 4.051 4.096 3.993 4.076 21,142,414 +0.04(+1.11%)
Jun 27, 2011 3.904 4.044 3.891 4.032 22,467,930 +0.14(+3.61%)
Jun 24, 2011 3.962 3.974 3.890 3.891 16,497,815 -0.07(-1.77%)
Jun 23, 2011 3.968 3.974 3.923 3.962 20,213,978 -0.06(-1.43%)
Jun 22, 2011 4.057 4.102 4.019 4.019 9,974,602 -0.06(-1.56%)
Jun 21, 2011 4.051 4.083 4.006 4.083 17,470,330 +0.05(+1.27%)
Jun 20, 2011 4.044 4.083 4.006 4.032 14,685,581 -0.06(-1.40%)
Jun 17, 2011 4.070 4.127 4.051 4.089 15,055,784 +0.06(+1.50%)
Jun 16, 2011 4.032 4.076 3.987 4.029 12,571,705 -0.01(-0.24%)
Jun 15, 2011 3.974 4.086 3.930 4.038 45,977,308 +0.03(+0.80%)
Jun 14, 2011 4.000 4.070 3.968 4.006 19,294,098 +0.05(+1.29%)
Jun 13, 2011 3.968 3.974 3.911 3.955 17,476,802 +0.01(+0.16%)
Jun 10, 2011 3.993 4.025 3.879 3.949 26,559,380 -0.07(-1.74%)
Jun 09, 2011 4.013 4.083 3.962 4.019 21,908,450 +0.01(+0.16%)
Jun 08, 2011 3.923 4.044 3.923 4.013 38,390,024 +0.06(+1.45%)
Jun 07, 2011 3.885 4.028 3.866 3.955 35,973,588 +0.10(+2.48%)
Jun 06, 2011 3.898 3.936 3.821 3.860 34,277,536 -0.08(-1.94%)
Jun 03, 2011 3.892 4.019 3.885 3.936 19,096,878 -0.11(-2.83%)
May 24, 2011 4.057 4.083 4.038 4.051 11,600,320 +0.01(+0.16%)
May 23, 2011 4.000 4.070 3.993 4.044 16,929,118 -0.01(-0.31%)
May 20, 2011 4.165 4.204 4.057 4.057 18,247,318 -0.13(-3.04%)
May 19, 2011 4.197 4.223 4.165 4.185 25,177,142 +0.02(+0.46%)
May 18, 2011 4.185 4.191 4.140 4.165 15,224,917 -0.02(-0.46%)
May 17, 2011 4.121 4.191 4.095 4.185 24,651,500 +0.05(+1.23%)
May 16, 2011 4.165 4.267 4.127 4.134 21,400,010 -0.06(-1.37%)
May 13, 2011 4.229 4.235 4.153 4.191 20,977,674 -0.04(-0.98%)
May 12, 2011 4.248 4.293 4.216 4.232 17,144,234 -0.04(-0.82%)
May 11, 2011 4.267 4.356 4.248 4.267 18,943,258 -0.01(-0.15%)
May 10, 2011 4.274 4.331 4.255 4.274 17,089,556 +0.00(+0.00%)
May 09, 2011 4.229 4.294 4.197 4.274 13,001,489 +0.04(+1.05%)
May 06, 2011 4.286 4.293 4.185 4.229 16,906,454 -0.01(-0.15%)
May 05, 2011 4.280 4.312 4.210 4.235 20,503,424 -0.07(-1.63%)
May 04, 2011 4.363 4.376 4.267 4.306 23,221,836 -0.06(-1.31%)
May 03, 2011 4.312 4.382 4.267 4.363 21,854,280 +0.05(+1.18%)
May 02, 2011 4.306 4.350 4.280 4.312 14,728,896 -0.01(-0.29%)
Apr 29, 2011 4.376 4.376 4.299 4.325 16,544,285 -0.04(-0.88%)
Apr 28, 2011 4.286 4.382 4.274 4.363 23,602,506 +0.05(+1.18%)
Apr 27, 2011 4.235 4.325 4.216 4.312 24,103,000 +0.08(+1.80%)
Apr 26, 2011 4.204 4.235 4.146 4.235 24,627,870 +0.05(+1.22%)
Apr 25, 2011 4.211 4.255 4.159 4.185 17,417,662 -0.07(-1.65%)
Apr 21, 2011 4.127 4.255 4.064 4.255 40,708,964 +0.18(+4.38%)
Apr 20, 2011 4.185 4.197 4.038 4.076 44,368,560 -0.03(-0.62%)
Apr 19, 2011 4.114 4.153 4.057 4.102 23,354,608 +0.01(+0.31%)
Apr 18, 2011 4.114 4.134 4.064 4.089 14,106,238 -0.06(-1.53%)
Apr 15, 2011 4.159 4.191 4.121 4.153 15,534,331 +0.01(+0.31%)
Apr 14, 2011 4.159 4.159 4.102 4.140 16,619,656 -0.03(-0.61%)
Apr 13, 2011 4.293 4.299 4.153 4.165 26,658,998 -0.08(-1.80%)
Apr 12, 2011 4.191 4.299 4.178 4.242 18,916,150 +0.02(+0.45%)
Apr 11, 2011 4.312 4.318 4.223 4.223 14,408,053 -0.06(-1.49%)
Apr 08, 2011 4.376 4.395 4.267 4.286 13,638,585 -0.04(-1.03%)
Apr 07, 2011 4.356 4.395 4.293 4.331 17,633,086 -0.04(-0.87%)
Apr 06, 2011 4.299 4.369 4.280 4.369 14,707,484 +0.08(+1.93%)
Apr 05, 2011 4.267 4.344 4.267 4.286 14,109,270 -0.01(-0.15%)
Apr 04, 2011 4.369 4.401 4.280 4.293 15,855,796 -0.04(-1.03%)
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.