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

Huntington Bancshares (NQ: HBAN )

14.19 -0.03 (-0.18%)
Streaming Delayed Price Updated: 1:50 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 (%)
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%)
Jul 01, 2011 4.185 4.229 4.159 4.229 10,770,982 +0.04(+1.07%)
Jun 30, 2011 4.172 4.210 4.134 4.185 14,030,767 +0.01(+0.31%)
Jun 29, 2011 4.121 4.172 4.019 4.172 19,508,368 +0.10(+2.35%)
Jun 28, 2011 4.051 4.096 3.993 4.076 21,142,414 +0.04(+1.11%)
Jun 27, 2011 3.904 4.044 3.891 4.032 22,467,930 +0.14(+3.61%)
Jun 24, 2011 3.962 3.974 3.890 3.891 16,497,815 -0.07(-1.77%)
Jun 23, 2011 3.968 3.974 3.923 3.962 20,213,978 -0.06(-1.43%)
Jun 22, 2011 4.057 4.102 4.019 4.019 9,974,602 -0.06(-1.56%)
Jun 21, 2011 4.051 4.083 4.006 4.083 17,470,330 +0.05(+1.27%)
Jun 20, 2011 4.044 4.083 4.006 4.032 14,685,581 -0.06(-1.40%)
Jun 17, 2011 4.070 4.127 4.051 4.089 15,055,784 +0.06(+1.50%)
Jun 16, 2011 4.032 4.076 3.987 4.029 12,571,705 -0.01(-0.24%)
Jun 15, 2011 3.974 4.086 3.930 4.038 45,977,308 +0.03(+0.80%)
Jun 14, 2011 4.000 4.070 3.968 4.006 19,294,098 +0.05(+1.29%)
Jun 13, 2011 3.968 3.974 3.911 3.955 17,476,802 +0.01(+0.16%)
Jun 10, 2011 3.993 4.025 3.879 3.949 26,559,380 -0.07(-1.74%)
Jun 09, 2011 4.013 4.083 3.962 4.019 21,908,450 +0.01(+0.16%)
Jun 08, 2011 3.923 4.044 3.923 4.013 38,390,024 +0.06(+1.45%)
Jun 07, 2011 3.885 4.028 3.866 3.955 35,973,588 +0.10(+2.48%)
Jun 06, 2011 3.898 3.936 3.821 3.860 34,277,536 -0.08(-1.94%)
Jun 03, 2011 3.892 4.019 3.885 3.936 19,096,878 -0.11(-2.83%)
May 24, 2011 4.057 4.083 4.038 4.051 11,600,320 +0.01(+0.16%)
May 23, 2011 4.000 4.070 3.993 4.044 16,929,118 -0.01(-0.31%)
May 20, 2011 4.165 4.204 4.057 4.057 18,247,318 -0.13(-3.04%)
May 19, 2011 4.197 4.223 4.165 4.185 25,177,142 +0.02(+0.46%)
May 18, 2011 4.185 4.191 4.140 4.165 15,224,917 -0.02(-0.46%)
May 17, 2011 4.121 4.191 4.095 4.185 24,651,500 +0.05(+1.23%)
May 16, 2011 4.165 4.267 4.127 4.134 21,400,010 -0.06(-1.37%)
May 13, 2011 4.229 4.235 4.153 4.191 20,977,674 -0.04(-0.98%)
May 12, 2011 4.248 4.293 4.216 4.232 17,144,234 -0.04(-0.82%)
May 11, 2011 4.267 4.356 4.248 4.267 18,943,258 -0.01(-0.15%)
May 10, 2011 4.274 4.331 4.255 4.274 17,089,556 +0.00(+0.00%)
May 09, 2011 4.229 4.294 4.197 4.274 13,001,489 +0.04(+1.05%)
May 06, 2011 4.286 4.293 4.185 4.229 16,906,454 -0.01(-0.15%)
May 05, 2011 4.280 4.312 4.210 4.235 20,503,424 -0.07(-1.63%)
May 04, 2011 4.363 4.376 4.267 4.306 23,221,836 -0.06(-1.31%)
May 03, 2011 4.312 4.382 4.267 4.363 21,854,280 +0.05(+1.18%)
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.