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

Huntington Bancshares (NQ: HBAN )

14.12 -0.09 (-0.63%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 20, 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, 2009 2.735 2.760 2.590 2.640 40,243,124 -0.09(-3.46%)
Jun 29, 2009 2.767 2.792 2.685 2.735 19,900,330 -0.02(-0.69%)
Jun 26, 2009 2.754 2.805 2.716 2.754 20,446,078 -0.03(-1.13%)
Jun 25, 2009 2.704 2.786 2.666 2.786 25,494,002 +0.03(+0.92%)
Jun 24, 2009 2.685 2.830 2.647 2.760 54,105,740 +0.13(+5.05%)
Jun 23, 2009 2.685 2.697 2.596 2.628 45,014,344 +0.03(+1.22%)
Jun 22, 2009 2.792 2.855 2.571 2.596 46,453,828 -0.27(-9.47%)
Jun 19, 2009 2.792 2.868 2.748 2.868 65,631,912 +0.13(+4.85%)
Jun 18, 2009 2.609 2.773 2.596 2.735 42,205,836 +0.15(+5.61%)
Jun 17, 2009 2.723 2.741 2.483 2.590 64,574,748 -0.13(-4.65%)
Jun 16, 2009 2.944 2.956 2.666 2.716 68,080,552 -0.14(-4.87%)
Jun 15, 2009 2.963 3.013 2.779 2.855 135,636,848 +0.23(+8.92%)
Jun 12, 2009 2.596 2.691 2.596 2.621 39,324,748 +0.01(+0.48%)
Jun 11, 2009 2.603 2.786 2.571 2.609 70,282,704 +0.06(+2.48%)
Jun 10, 2009 2.621 2.621 2.489 2.546 29,892,594 -0.06(-2.42%)
Jun 09, 2009 2.640 2.653 2.571 2.609 31,559,454 -0.01(-0.24%)
Jun 08, 2009 2.577 2.634 2.501 2.615 36,974,948 +0.04(+1.47%)
Jun 05, 2009 2.659 2.659 2.514 2.577 55,284,764 +0.02(+0.74%)
Jun 04, 2009 2.457 2.615 2.400 2.558 170,384,320 +0.06(+2.27%)
Jun 03, 2009 2.609 2.741 2.451 2.501 56,270,620 -0.12(-4.58%)
Jun 02, 2009 2.483 2.710 2.407 2.621 56,546,176 +0.07(+2.72%)
Jun 01, 2009 2.590 2.609 2.501 2.552 33,550,700 +0.08(+3.06%)
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%)
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.