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

Huntington Bancshares (NQ: HBAN )

14.21 UNCHANGED
Streaming Delayed Price Updated: 12:20 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 (%)
Sep 30, 2011 3.157 3.196 3.087 3.087 20,053,568 -0.12(-3.81%)
Sep 29, 2011 3.228 3.235 3.112 3.209 25,411,310 +0.10(+3.10%)
Sep 28, 2011 3.189 3.222 3.099 3.112 20,936,488 -0.07(-2.22%)
Sep 27, 2011 3.280 3.325 3.144 3.183 19,668,440 -0.02(-0.60%)
Sep 26, 2011 3.003 3.208 2.997 3.202 27,084,400 +0.24(+8.26%)
Sep 23, 2011 2.939 3.016 2.919 2.958 21,339,996 +0.01(+0.44%)
Sep 22, 2011 2.932 2.997 2.900 2.945 31,101,130 -0.05(-1.72%)
Sep 21, 2011 3.228 3.247 2.997 2.997 25,341,520 -0.24(-7.36%)
Sep 20, 2011 3.202 3.325 3.183 3.235 21,957,820 +0.05(+1.41%)
Sep 19, 2011 3.170 3.228 3.138 3.189 18,867,338 -0.09(-2.75%)
Sep 16, 2011 3.299 3.325 3.202 3.280 20,355,558 -0.02(-0.58%)
Sep 15, 2011 3.273 3.305 3.196 3.299 17,861,568 +0.09(+2.81%)
Sep 14, 2011 3.107 3.247 3.081 3.209 27,719,712 +0.13(+4.36%)
Sep 13, 2011 3.005 3.100 2.960 3.075 17,611,666 +0.09(+2.99%)
Sep 12, 2011 2.896 3.030 2.883 2.986 37,432,508 +0.05(+1.74%)
Sep 09, 2011 3.030 3.075 2.934 2.934 19,609,912 -0.13(-4.37%)
Sep 08, 2011 3.119 3.164 3.037 3.068 19,255,168 -0.10(-3.22%)
Sep 07, 2011 2.992 3.177 2.979 3.171 18,983,768 +0.26(+8.75%)
Sep 06, 2011 2.864 2.966 2.845 2.915 15,732,535 -0.05(-1.72%)
Sep 02, 2011 3.056 3.062 2.941 2.966 18,229,566 -0.12(-3.93%)
Sep 01, 2011 3.202 3.234 3.075 3.088 22,790,690 -0.11(-3.59%)
Aug 31, 2011 3.183 3.241 3.158 3.202 27,978,568 +0.06(+1.83%)
Aug 30, 2011 3.234 3.260 3.139 3.145 24,718,148 -0.12(-3.71%)
Aug 29, 2011 3.190 3.266 3.177 3.266 17,148,832 +0.14(+4.49%)
Aug 26, 2011 3.068 3.183 3.005 3.126 19,316,738 +0.05(+1.55%)
Aug 25, 2011 3.202 3.304 3.030 3.078 29,595,674 -0.06(-1.93%)
Aug 24, 2011 2.998 3.139 2.992 3.139 17,137,304 +0.11(+3.58%)
Aug 23, 2011 2.915 3.030 2.852 3.030 18,963,422 +0.14(+4.86%)
Aug 22, 2011 2.998 3.024 2.877 2.890 18,105,950 -0.02(-0.66%)
Aug 19, 2011 2.973 3.043 2.909 2.909 29,565,596 -0.11(-3.80%)
Aug 18, 2011 3.171 3.171 2.998 3.024 36,991,440 -0.23(-7.06%)
Aug 17, 2011 3.266 3.356 3.222 3.253 23,078,200 +0.03(+0.99%)
Aug 16, 2011 3.247 3.292 3.215 3.222 22,707,228 -0.08(-2.32%)
Aug 15, 2011 3.215 3.298 3.209 3.298 21,145,698 +0.14(+4.34%)
Aug 12, 2011 3.317 3.349 3.158 3.161 26,422,878 -0.11(-3.41%)
Aug 11, 2011 3.068 3.317 3.043 3.273 37,236,004 +0.27(+8.92%)
Aug 10, 2011 3.253 3.260 3.005 3.005 45,749,208 -0.33(-9.94%)
Aug 09, 2011 3.279 3.375 3.107 3.336 31,831,750 +0.19(+6.09%)
Aug 08, 2011 3.285 3.438 3.081 3.145 54,387,068 -0.29(-8.53%)
Aug 05, 2011 3.541 3.617 3.362 3.438 38,279,136 -0.04(-1.10%)
Aug 04, 2011 3.681 3.725 3.470 3.477 48,436,228 -0.26(-7.00%)
Aug 03, 2011 3.700 3.764 3.579 3.738 37,788,088 +0.08(+2.27%)
Aug 02, 2011 3.796 3.821 3.643 3.655 57,302,936 -0.17(-4.50%)
Aug 01, 2011 3.923 3.930 3.808 3.828 23,677,192 -0.03(-0.74%)
Jul 29, 2011 3.808 3.880 3.789 3.856 38,916,752 +0.01(+0.25%)
Jul 28, 2011 3.834 3.933 3.834 3.847 29,418,056 +0.02(+0.58%)
Jul 27, 2011 3.840 3.891 3.777 3.824 33,103,636 -0.04(-1.07%)
Jul 26, 2011 3.847 3.885 3.828 3.866 23,524,892 +0.03(+0.66%)
Jul 25, 2011 3.872 3.898 3.821 3.840 38,862,372 -0.08(-1.95%)
Jul 22, 2011 3.914 3.936 3.834 3.917 25,420,530 +0.03(+0.82%)
Jul 21, 2011 4.019 4.038 3.796 3.885 84,268,536 -0.14(-3.49%)
Jul 20, 2011 4.000 4.083 3.962 4.025 29,824,286 +0.03(+0.80%)
Jul 19, 2011 3.904 3.993 3.866 3.993 30,858,300 +0.11(+2.79%)
Jul 18, 2011 3.917 3.942 3.859 3.885 19,354,284 -0.03(-0.81%)
Jul 15, 2011 3.974 3.974 3.898 3.917 17,252,180 -0.03(-0.81%)
Jul 14, 2011 3.968 3.987 3.923 3.949 22,773,194 +0.00(+0.00%)
Jul 13, 2011 3.987 4.051 3.942 3.949 27,666,850 +0.00(+0.00%)
Jul 12, 2011 4.044 4.083 3.936 3.949 32,854,978 -0.09(-2.21%)
Jul 11, 2011 4.102 4.115 4.006 4.038 21,134,228 -0.13(-3.06%)
Jul 08, 2011 4.242 4.249 4.159 4.166 19,551,818 -0.13(-3.12%)
Jul 07, 2011 4.223 4.300 4.204 4.300 20,829,138 +0.13(+3.06%)
Jul 06, 2011 4.185 4.236 4.153 4.172 13,174,404 -0.02(-0.53%)
Jul 05, 2011 4.210 4.229 4.140 4.194 16,730,662 -0.04(-0.83%)
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.