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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2010 3.606 3.701 3.593 3.619 15,118,118 +0.03(+0.89%)
Sep 29, 2010 3.619 3.650 3.574 3.587 17,032,724 -0.05(-1.40%)
Sep 28, 2010 3.663 3.682 3.555 3.638 23,932,734 -0.01(-0.33%)
Sep 27, 2010 3.746 3.746 3.631 3.650 15,432,750 -0.07(-1.77%)
Sep 24, 2010 3.657 3.720 3.644 3.716 17,654,074 +0.14(+3.77%)
Sep 23, 2010 3.625 3.727 3.568 3.580 20,571,570 -0.10(-2.60%)
Sep 22, 2010 3.752 3.781 3.657 3.676 20,214,622 -0.09(-2.36%)
Sep 21, 2010 3.822 3.854 3.746 3.765 23,743,058 -0.05(-1.33%)
Sep 20, 2010 3.720 3.848 3.701 3.816 32,024,298 +0.13(+3.45%)
Sep 17, 2010 3.797 3.803 3.689 3.689 20,050,606 -0.17(-4.45%)
Sep 15, 2010 3.803 3.898 3.778 3.860 21,646,292 +0.01(+0.25%)
Sep 14, 2010 3.848 3.905 3.790 3.851 20,504,756 -0.01(-0.23%)
Sep 13, 2010 3.848 3.892 3.809 3.860 25,561,026 +0.15(+3.91%)
Sep 10, 2010 3.721 3.797 3.702 3.714 17,625,068 -0.01(-0.17%)
Sep 09, 2010 3.727 3.797 3.663 3.721 28,827,308 +0.06(+1.56%)
Sep 08, 2010 3.587 3.708 3.556 3.663 32,316,706 +0.18(+5.29%)
Sep 07, 2010 3.575 3.587 3.467 3.479 16,194,475 -0.15(-4.22%)
Sep 03, 2010 3.702 3.708 3.562 3.633 15,892,427 +0.03(+0.73%)
Sep 02, 2010 3.492 3.606 3.460 3.606 19,876,626 +0.13(+3.84%)
Sep 01, 2010 3.448 3.505 3.403 3.473 20,628,804 +0.11(+3.26%)
Aug 31, 2010 3.308 3.429 3.308 3.363 18,249,302 +0.04(+1.10%)
Aug 30, 2010 3.435 3.441 3.308 3.327 15,803,088 -0.13(-3.68%)
Aug 27, 2010 3.327 3.467 3.308 3.454 21,234,432 +0.17(+5.02%)
Aug 26, 2010 3.327 3.390 3.289 3.289 17,219,560 -0.01(-0.19%)
Aug 25, 2010 3.244 3.302 3.200 3.295 23,195,176 -0.00(-0.13%)
Aug 24, 2010 3.289 3.346 3.263 3.300 26,762,278 -0.11(-3.22%)
Aug 23, 2010 3.448 3.473 3.371 3.409 26,765,584 -0.01(-0.37%)
Aug 20, 2010 3.416 3.454 3.346 3.422 17,539,802 +0.00(+0.00%)
Aug 19, 2010 3.479 3.530 3.403 3.422 21,638,168 -0.07(-2.00%)
Aug 18, 2010 3.511 3.562 3.448 3.492 19,813,414 -0.01(-0.18%)
Aug 17, 2010 3.581 3.600 3.492 3.498 18,543,028 -0.03(-0.72%)
Aug 16, 2010 3.575 3.613 3.492 3.524 19,888,524 -0.07(-1.94%)
Aug 13, 2010 3.587 3.644 3.565 3.594 15,172,484 +0.01(+0.18%)
Aug 12, 2010 3.613 3.644 3.568 3.587 23,560,714 -0.06(-1.57%)
Aug 11, 2010 3.797 3.841 3.644 3.644 31,762,410 -0.24(-6.17%)
Aug 10, 2010 3.962 3.994 3.860 3.884 25,544,082 -0.13(-3.36%)
Aug 09, 2010 3.981 4.032 3.924 4.019 21,905,994 +0.05(+1.28%)
Aug 06, 2010 3.936 3.981 3.873 3.968 17,011,854 -0.02(-0.48%)
Aug 05, 2010 3.936 3.994 3.911 3.987 14,042,337 +0.00(+0.00%)
Aug 04, 2010 4.019 4.048 3.956 3.987 13,714,043 +0.00(+0.00%)
Aug 03, 2010 4.000 4.063 3.975 3.987 17,861,076 -0.01(-0.16%)
Aug 02, 2010 3.924 4.025 3.905 3.994 33,908,492 +0.15(+3.80%)
Jul 30, 2010 3.778 3.898 3.752 3.848 19,366,586 +0.00(+0.00%)
Jul 29, 2010 3.949 4.000 3.835 3.848 23,459,344 -0.08(-2.10%)
Jul 28, 2010 4.006 4.038 3.886 3.930 18,757,524 -0.11(-2.67%)
Jul 27, 2010 4.013 4.095 3.905 4.038 34,108,236 +0.03(+0.79%)
Jul 26, 2010 3.841 4.032 3.797 4.006 28,332,112 +0.16(+4.13%)
Jul 23, 2010 3.708 3.848 3.651 3.848 33,555,952 +0.13(+3.63%)
Jul 22, 2010 3.746 3.790 3.676 3.713 32,913,190 +0.11(+3.13%)
Jul 21, 2010 3.759 3.841 3.587 3.600 36,527,416 -0.10(-2.58%)
Jul 20, 2010 3.536 3.702 3.498 3.695 31,394,012 +0.03(+0.87%)
Jul 19, 2010 3.670 3.717 3.536 3.663 24,986,396 +0.03(+0.70%)
Jul 16, 2010 3.867 3.879 3.619 3.638 34,574,100 -0.25(-6.53%)
Jul 15, 2010 3.841 3.930 3.752 3.892 24,986,788 +0.06(+1.49%)
Jul 14, 2010 3.905 3.917 3.771 3.835 24,697,578 -0.08(-1.95%)
Jul 13, 2010 3.822 3.930 3.822 3.911 21,098,452 +0.15(+3.88%)
Jul 12, 2010 3.740 3.803 3.689 3.765 17,356,752 +0.01(+0.34%)
Jul 09, 2010 3.600 3.778 3.562 3.752 15,043,992 +0.15(+4.23%)
Jul 08, 2010 3.746 3.790 3.543 3.600 32,795,446 -0.06(-1.56%)
Jul 07, 2010 3.403 3.689 3.403 3.657 25,496,526 +0.28(+8.27%)
Jul 06, 2010 3.492 3.498 3.333 3.378 18,429,550 -0.01(-0.37%)
Jul 02, 2010 3.473 3.517 3.340 3.390 20,256,124 -0.06(-1.66%)
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.