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 30, 2011 3.642 3.641 3.564 3.564 11,648,264 -0.08(-2.14%)
Dec 29, 2011 3.479 3.668 3.479 3.642 18,188,534 +0.09(+2.56%)
Dec 28, 2011 3.635 3.642 3.518 3.551 17,888,226 -0.05(-1.44%)
Dec 27, 2011 3.648 3.661 3.583 3.603 13,750,049 -0.06(-1.77%)
Dec 23, 2011 3.674 3.681 3.590 3.668 15,516,204 +0.16(+4.44%)
Dec 21, 2011 3.376 3.522 3.369 3.512 24,978,728 +0.09(+2.66%)
Dec 20, 2011 3.311 3.434 3.311 3.421 23,634,708 +0.17(+5.29%)
Dec 19, 2011 3.311 3.324 3.226 3.249 17,380,902 -0.06(-1.67%)
Dec 16, 2011 3.337 3.369 3.265 3.304 25,773,850 +0.01(+0.20%)
Dec 15, 2011 3.285 3.362 3.265 3.298 23,283,592 +0.06(+1.79%)
Dec 14, 2011 3.233 3.278 3.201 3.240 17,688,522 -0.01(-0.40%)
Dec 13, 2011 3.336 3.349 3.220 3.253 16,894,566 -0.06(-1.75%)
Dec 12, 2011 3.330 3.346 3.291 3.311 17,302,290 -0.08(-2.28%)
Dec 09, 2011 3.323 3.388 3.323 3.388 13,122,335 +0.10(+3.14%)
Dec 08, 2011 3.375 3.388 3.285 3.285 14,943,050 -0.13(-3.77%)
Dec 07, 2011 3.362 3.426 3.304 3.414 13,505,837 +0.03(+0.76%)
Dec 06, 2011 3.426 3.433 3.375 3.388 12,113,140 -0.04(-1.13%)
Dec 05, 2011 3.433 3.446 3.381 3.426 14,226,375 +0.07(+2.11%)
Dec 02, 2011 3.381 3.433 3.349 3.356 20,366,674 +0.02(+0.58%)
Dec 01, 2011 3.356 3.381 3.291 3.336 13,009,993 -0.05(-1.33%)
Nov 30, 2011 3.253 3.383 3.220 3.381 38,765,904 +0.25(+8.02%)
Nov 29, 2011 3.098 3.169 3.072 3.130 17,637,494 +0.01(+0.41%)
Nov 28, 2011 3.156 3.188 3.072 3.117 16,399,531 +0.08(+2.54%)
Nov 25, 2011 3.046 3.104 3.001 3.040 4,124,913 +0.02(+0.64%)
Nov 23, 2011 3.085 3.098 3.001 3.021 25,820,416 -0.09(-2.90%)
Nov 22, 2011 3.195 3.227 3.098 3.111 21,828,994 -0.08(-2.62%)
Nov 21, 2011 3.253 3.285 3.175 3.195 31,294,838 -0.13(-3.88%)
Nov 18, 2011 3.317 3.336 3.265 3.323 16,383,062 +0.05(+1.57%)
Nov 17, 2011 3.336 3.420 3.259 3.272 27,184,314 -0.06(-1.74%)
Nov 16, 2011 3.317 3.414 3.304 3.330 21,704,570 -0.03(-0.77%)
Nov 15, 2011 3.330 3.378 3.291 3.356 15,847,162 +0.00(+0.00%)
Nov 14, 2011 3.401 3.426 3.323 3.356 19,486,816 -0.06(-1.88%)
Nov 11, 2011 3.388 3.433 3.362 3.420 17,103,618 +0.09(+2.71%)
Nov 10, 2011 3.381 3.394 3.304 3.330 22,144,850 +0.03(+0.98%)
Nov 09, 2011 3.452 3.452 3.285 3.298 30,726,904 -0.24(-6.74%)
Nov 08, 2011 3.472 3.555 3.414 3.536 20,202,086 +0.10(+2.81%)
Nov 07, 2011 3.375 3.452 3.362 3.439 13,877,732 +0.06(+1.71%)
Nov 04, 2011 3.375 3.423 3.323 3.381 22,217,760 -0.03(-0.94%)
Nov 03, 2011 3.446 3.465 3.330 3.414 21,545,738 +0.02(+0.57%)
Nov 02, 2011 3.268 3.433 3.262 3.394 27,587,110 +0.19(+6.04%)
Nov 01, 2011 3.214 3.298 3.156 3.201 33,770,120 -0.14(-4.05%)
Oct 31, 2011 3.452 3.478 3.330 3.336 24,091,540 -0.19(-5.30%)
Oct 28, 2011 3.465 3.549 3.426 3.523 30,060,790 +0.05(+1.30%)
Oct 27, 2011 3.523 3.523 3.413 3.478 57,884,628 +0.14(+4.25%)
Oct 26, 2011 3.304 3.362 3.240 3.336 27,866,336 +0.11(+3.39%)
Oct 25, 2011 3.336 3.343 3.220 3.227 26,735,120 -0.10(-3.09%)
Oct 24, 2011 3.162 3.340 3.150 3.330 34,337,572 +0.17(+5.51%)
Oct 21, 2011 3.188 3.201 3.098 3.156 65,957,812 +0.01(+0.41%)
Oct 20, 2011 3.214 3.227 3.104 3.143 72,610,320 -0.23(-6.87%)
Oct 19, 2011 3.420 3.478 3.349 3.375 42,358,072 -0.05(-1.50%)
Oct 18, 2011 3.278 3.497 3.214 3.426 26,793,924 +0.19(+5.98%)
Oct 17, 2011 3.343 3.343 3.227 3.233 17,201,972 -0.14(-4.02%)
Oct 14, 2011 3.433 3.446 3.291 3.369 18,438,568 -0.01(-0.19%)
Oct 13, 2011 3.446 3.472 3.304 3.375 25,656,734 -0.12(-3.32%)
Oct 12, 2011 3.426 3.600 3.414 3.491 20,289,224 +0.12(+3.44%)
Oct 11, 2011 3.343 3.420 3.304 3.375 14,941,356 -0.01(-0.19%)
Oct 10, 2011 3.259 3.381 3.259 3.381 21,535,636 +0.19(+5.85%)
Oct 07, 2011 3.414 3.414 3.175 3.195 24,541,428 -0.19(-5.70%)
Oct 06, 2011 3.272 3.401 3.124 3.388 34,700,396 +0.19(+5.83%)
Oct 05, 2011 3.137 3.214 3.098 3.201 18,746,024 +0.04(+1.22%)
Oct 04, 2011 2.963 3.162 2.911 3.162 29,154,952 +0.15(+5.14%)
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.