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 (%)
Dec 31, 2010 4.369 4.407 4.363 4.369 12,281,312 -0.01(-0.29%)
Dec 30, 2010 4.426 4.426 4.356 4.382 12,207,046 -0.04(-1.01%)
Dec 29, 2010 4.439 4.439 4.382 4.426 22,659,094 +0.00(+0.00%)
Dec 28, 2010 4.433 4.452 4.420 4.426 18,352,848 +0.00(+0.00%)
Dec 27, 2010 4.356 4.433 4.324 4.426 26,526,478 +0.05(+1.16%)
Dec 23, 2010 4.356 4.382 4.267 4.375 44,051,736 +0.02(+0.47%)
Dec 22, 2010 4.337 4.382 4.293 4.355 81,825,408 +0.09(+2.20%)
Dec 21, 2010 4.197 4.304 4.153 4.261 54,104,560 +0.11(+2.68%)
Dec 20, 2010 4.070 4.178 4.064 4.150 67,101,840 +0.19(+4.74%)
Dec 17, 2010 4.064 4.070 3.961 3.962 56,038,248 -0.01(-0.32%)
Dec 16, 2010 4.038 4.045 3.943 3.975 62,915,256 -0.01(-0.16%)
Dec 15, 2010 4.045 4.108 3.975 3.981 83,465,408 -0.02(-0.48%)
Dec 14, 2010 4.175 4.197 3.968 4.000 254,780,496 -0.23(-5.37%)
Dec 13, 2010 4.133 4.267 4.051 4.227 117,551,264 -0.12(-2.67%)
Dec 10, 2010 4.279 4.356 4.216 4.343 24,073,002 +0.08(+1.79%)
Dec 09, 2010 4.159 4.292 4.159 4.267 35,086,680 +0.15(+3.54%)
Dec 08, 2010 4.057 4.203 4.045 4.121 28,021,120 +0.05(+1.25%)
Dec 07, 2010 4.140 4.184 4.026 4.070 23,718,206 -0.03(-0.70%)
Dec 06, 2010 4.038 4.127 3.956 4.099 26,682,268 +0.03(+0.72%)
Dec 03, 2010 3.905 4.076 3.867 4.069 26,991,416 +0.10(+2.54%)
Dec 02, 2010 3.841 4.006 3.835 3.968 38,360,192 +0.14(+3.65%)
Dec 01, 2010 3.797 3.829 3.746 3.829 25,305,970 +0.12(+3.34%)
Nov 30, 2010 3.632 3.746 3.606 3.705 20,430,598 +0.03(+0.78%)
Nov 29, 2010 3.518 3.689 3.511 3.676 23,777,792 +0.15(+4.32%)
Nov 26, 2010 3.524 3.575 3.524 3.524 3,425,476 -0.04(-1.25%)
Nov 24, 2010 3.619 3.568 3.568 3.568 12,248,170 +0.03(+0.90%)
Nov 23, 2010 3.587 3.632 3.530 3.537 17,656,024 -0.11(-2.96%)
Nov 22, 2010 3.606 3.657 3.594 3.645 12,131,451 +0.01(+0.33%)
Nov 19, 2010 3.606 3.664 3.600 3.632 9,938,652 -0.02(-0.63%)
Nov 18, 2010 3.676 3.772 3.632 3.656 20,079,000 +0.05(+1.36%)
Nov 17, 2010 3.664 3.689 3.600 3.606 12,113,417 -0.06(-1.73%)
Nov 16, 2010 3.740 3.759 3.619 3.670 19,733,946 -0.10(-2.69%)
Nov 15, 2010 3.791 3.816 3.752 3.772 13,887,325 +0.03(+0.68%)
Nov 12, 2010 3.860 3.892 3.746 3.746 18,670,288 -0.17(-4.26%)
Nov 11, 2010 3.841 3.956 3.822 3.913 24,911,842 +0.03(+0.86%)
Nov 10, 2010 3.772 3.886 3.702 3.879 22,168,376 +0.17(+4.44%)
Nov 09, 2010 3.791 3.860 3.714 3.714 22,228,148 -0.07(-1.83%)
Nov 08, 2010 3.765 3.829 3.752 3.784 18,920,104 +0.01(+0.32%)
Nov 05, 2010 3.683 3.873 3.657 3.772 30,464,268 +0.04(+1.19%)
Nov 04, 2010 3.613 3.759 3.587 3.727 33,758,728 +0.15(+4.08%)
Nov 03, 2010 3.530 3.581 3.511 3.581 15,611,206 +0.05(+1.53%)
Nov 02, 2010 3.568 3.581 3.495 3.527 24,698,758 -0.03(-0.80%)
Nov 01, 2010 3.594 3.606 3.492 3.556 24,038,762 -0.04(-1.06%)
Oct 29, 2010 3.581 3.606 3.556 3.594 13,585,450 +0.00(+0.00%)
Oct 28, 2010 3.645 3.645 3.568 3.594 13,917,513 -0.03(-0.70%)
Oct 27, 2010 3.537 3.626 3.537 3.619 17,134,078 +0.03(+0.88%)
Oct 25, 2010 3.651 3.657 3.581 3.587 23,081,098 -0.03(-0.70%)
Oct 22, 2010 3.594 3.657 3.587 3.613 23,361,516 +0.04(+1.25%)
Oct 21, 2010 3.679 3.733 3.568 3.568 59,635,396 +0.01(+0.36%)
Oct 20, 2010 3.619 3.626 3.448 3.556 42,501,484 -0.08(-2.19%)
Oct 19, 2010 3.606 3.721 3.575 3.635 26,712,630 -0.01(-0.25%)
Oct 18, 2010 3.600 3.664 3.562 3.645 14,154,244 +0.03(+0.88%)
Oct 15, 2010 3.676 3.676 3.518 3.613 34,616,340 -0.02(-0.61%)
Oct 14, 2010 3.702 3.708 3.587 3.635 32,451,502 -0.10(-2.64%)
Oct 13, 2010 3.810 3.841 3.733 3.733 22,505,824 -0.04(-1.01%)
Oct 12, 2010 3.670 3.784 3.651 3.772 12,948,430 +0.08(+2.06%)
Oct 11, 2010 3.721 3.746 3.676 3.695 13,729,243 -0.03(-0.68%)
Oct 08, 2010 3.746 3.772 3.683 3.721 11,969,779 -0.03(-0.68%)
Oct 07, 2010 3.778 3.784 3.695 3.746 16,174,083 +0.01(+0.17%)
Oct 06, 2010 3.791 3.826 3.726 3.740 19,613,274 -0.03(-0.83%)
Oct 05, 2010 3.651 3.797 3.645 3.771 31,710,620 +0.15(+4.19%)
Oct 04, 2010 3.619 3.695 3.613 3.619 17,859,342 -0.01(-0.18%)
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.