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, 2010 3.575 3.670 3.505 3.512 21,109,246 -0.06(-1.60%)
Jun 29, 2010 3.689 3.689 3.550 3.569 32,737,816 -0.23(-6.17%)
Jun 25, 2010 3.715 3.810 3.639 3.803 21,956,750 +0.16(+4.53%)
Jun 24, 2010 3.670 3.740 3.632 3.639 16,980,828 -0.07(-1.88%)
Jun 23, 2010 3.791 3.829 3.696 3.708 20,324,152 -0.07(-1.89%)
Jun 22, 2010 3.835 3.879 3.772 3.780 23,625,208 -0.06(-1.45%)
Jun 21, 2010 3.879 3.911 3.803 3.835 16,449,909 +0.00(+0.00%)
Jun 18, 2010 3.829 3.860 3.781 3.835 15,197,287 +0.01(+0.33%)
Jun 17, 2010 3.905 3.924 3.765 3.822 19,524,928 -0.07(-1.79%)
Jun 16, 2010 3.930 3.955 3.860 3.892 18,042,774 -0.10(-2.38%)
Jun 15, 2010 3.898 3.994 3.835 3.987 20,775,794 +0.14(+3.62%)
Jun 14, 2010 3.930 3.955 3.829 3.848 21,453,666 -0.02(-0.49%)
Jun 11, 2010 3.671 3.873 3.626 3.867 25,120,532 +0.13(+3.38%)
Jun 10, 2010 3.693 3.746 3.645 3.740 28,571,860 +0.13(+3.50%)
Jun 09, 2010 3.645 3.702 3.601 3.614 29,694,838 -0.01(-0.17%)
Jun 08, 2010 3.560 3.620 3.417 3.620 32,002,886 +0.09(+2.69%)
Jun 07, 2010 3.709 3.740 3.506 3.525 26,864,566 -0.16(-4.46%)
Jun 04, 2010 3.765 3.829 3.658 3.690 28,335,890 -0.18(-4.58%)
Jun 03, 2010 3.936 3.955 3.816 3.867 20,132,014 -0.04(-0.97%)
Jun 02, 2010 3.829 3.905 3.784 3.905 20,696,698 +0.16(+4.13%)
Jun 01, 2010 3.854 3.962 3.746 3.750 22,321,710 -0.15(-3.81%)
May 28, 2010 3.949 4.000 3.860 3.898 20,803,932 -0.05(-1.28%)
May 27, 2010 3.911 3.955 3.841 3.949 23,987,252 +0.15(+3.83%)
May 26, 2010 3.867 3.905 3.784 3.803 25,424,624 +0.03(+0.84%)
May 25, 2010 3.588 3.791 3.582 3.772 50,033,240 -0.03(-0.67%)
May 24, 2010 3.968 3.968 3.784 3.797 33,470,700 -0.15(-3.85%)
May 21, 2010 3.601 3.949 3.557 3.949 61,024,164 +0.25(+6.67%)
May 20, 2010 3.671 3.810 3.645 3.702 71,325,544 -0.19(-4.88%)
May 19, 2010 3.860 4.031 3.803 3.892 46,483,804 -0.00(-0.08%)
May 18, 2010 4.177 4.177 3.848 3.895 52,129,704 -0.22(-5.31%)
May 17, 2010 4.139 4.189 3.974 4.114 36,143,952 -0.02(-0.46%)
May 14, 2010 4.215 4.234 4.076 4.133 52,263,300 -0.15(-3.40%)
May 13, 2010 4.310 4.398 4.246 4.278 47,246,428 -0.01(-0.15%)
May 12, 2010 4.265 4.348 4.234 4.284 59,466,660 +0.18(+4.48%)
May 11, 2010 4.177 4.246 4.006 4.101 51,621,528 -0.01(-0.15%)
May 10, 2010 4.028 4.158 3.968 4.107 52,997,976 +0.30(+7.99%)
May 07, 2010 3.924 4.038 3.709 3.803 60,330,308 -0.14(-3.53%)
May 06, 2010 4.126 4.253 3.582 3.943 79,549,592 -0.20(-4.81%)
May 05, 2010 4.183 4.348 4.088 4.142 67,267,992 -0.08(-1.87%)
May 04, 2010 4.303 4.329 4.196 4.221 35,670,908 -0.13(-3.05%)
May 03, 2010 4.329 4.379 4.278 4.354 20,594,656 +0.08(+1.78%)
Apr 30, 2010 4.335 4.455 4.259 4.278 45,170,504 -0.07(-1.60%)
Apr 29, 2010 4.335 4.405 4.272 4.348 29,713,262 +0.09(+2.08%)
Apr 28, 2010 4.291 4.392 4.189 4.259 46,029,684 +0.03(+0.82%)
Apr 27, 2010 4.240 4.341 4.152 4.224 56,097,244 -0.12(-2.68%)
Apr 26, 2010 4.582 4.683 4.335 4.341 62,972,164 -0.20(-4.34%)
Apr 23, 2010 4.493 4.607 4.449 4.538 86,995,928 +0.18(+4.06%)
Apr 22, 2010 4.227 4.417 4.152 4.360 86,294,744 +0.19(+4.55%)
Apr 21, 2010 3.898 4.303 3.867 4.170 186,439,744 +0.48(+13.04%)
Apr 20, 2010 3.531 3.702 3.462 3.690 59,535,364 +0.22(+6.19%)
Apr 19, 2010 3.481 3.557 3.329 3.474 53,124,712 -0.04(-1.26%)
Apr 16, 2010 3.645 3.645 3.348 3.519 71,211,672 -0.12(-3.30%)
Apr 15, 2010 3.753 3.765 3.626 3.639 38,636,928 -0.08(-2.21%)
Apr 14, 2010 3.690 3.765 3.658 3.721 49,702,952 +0.12(+3.34%)
Apr 13, 2010 3.721 3.721 3.525 3.601 81,632,728 -0.22(-5.64%)
Apr 12, 2010 3.728 3.848 3.702 3.816 38,578,424 +0.11(+2.90%)
Apr 09, 2010 3.797 3.797 3.680 3.709 33,354,174 -0.03(-0.68%)
Apr 08, 2010 3.721 3.829 3.607 3.734 47,204,428 +0.01(+0.17%)
Apr 07, 2010 3.721 3.829 3.677 3.728 55,731,276 +0.03(+0.68%)
Apr 06, 2010 3.506 3.702 3.481 3.702 58,554,396 +0.20(+5.79%)
Apr 05, 2010 3.430 3.512 3.411 3.500 27,251,984 +0.09(+2.60%)
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.