Skip to main content

Huntington Bancshares (NQ: HBAN )

12.63 +0.11 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.68 14.81 14.56 14.57 1,666,298 -0.24(-1.64%)
May 27, 2005 14.83 14.92 14.78 14.81 421,771 -0.06(-0.38%)
May 26, 2005 14.76 14.95 14.76 14.87 724,554 +0.04(+0.30%)
May 25, 2005 14.97 14.97 14.74 14.83 784,715 -0.07(-0.46%)
May 24, 2005 14.79 14.92 14.71 14.89 1,061,347 +0.06(+0.38%)
May 23, 2005 14.78 14.91 14.68 14.84 1,517,335 -0.19(-1.25%)
May 20, 2005 15.21 15.21 14.92 15.03 775,121 -0.06(-0.41%)
May 19, 2005 15.09 15.16 14.93 15.09 995,798 -0.12(-0.82%)
May 18, 2005 14.86 15.21 14.86 15.21 712,420 +0.32(+2.14%)
May 17, 2005 14.75 14.95 14.65 14.89 586,987 +0.06(+0.38%)
May 16, 2005 14.52 14.84 14.44 14.84 785,405 +0.38(+2.64%)
May 13, 2005 14.64 14.64 14.32 14.46 2,263,378 -0.11(-0.73%)
May 12, 2005 14.83 14.95 14.56 14.56 723,563 -0.21(-1.40%)
May 11, 2005 14.89 14.93 14.66 14.77 967,242 -0.06(-0.42%)
May 10, 2005 14.86 14.98 14.78 14.83 1,413,399 -0.13(-0.88%)
May 09, 2005 14.81 14.96 14.81 14.96 578,729 +0.11(+0.76%)
May 06, 2005 15.00 15.08 14.80 14.85 1,281,266 -0.14(-0.92%)
May 05, 2005 15.14 15.21 14.85 14.99 1,223,871 -0.11(-0.74%)
May 04, 2005 14.90 15.14 14.84 15.10 1,342,285 +0.24(+1.60%)
May 03, 2005 14.79 14.99 14.76 14.86 955,324 +0.06(+0.42%)
May 02, 2005 14.62 14.84 14.61 14.80 1,086,329 +0.12(+0.85%)
Apr 29, 2005 14.43 14.70 14.27 14.68 1,161,835 +0.23(+1.60%)
Apr 28, 2005 14.43 14.59 14.37 14.44 836,249 -0.09(-0.60%)
Apr 27, 2005 14.53 14.58 14.37 14.53 1,122,325 +0.00(+0.00%)
Apr 26, 2005 14.69 14.83 14.46 14.53 1,317,690 -0.01(-0.04%)
Apr 25, 2005 14.24 14.61 14.24 14.54 1,267,996 +0.28(+1.97%)
Apr 22, 2005 14.41 14.43 14.18 14.26 883,225 -0.12(-0.83%)
Apr 21, 2005 14.28 14.41 14.10 14.38 887,773 +0.18(+1.28%)
Apr 20, 2005 14.58 14.60 14.13 14.19 1,252,491 -0.41(-2.82%)
Apr 19, 2005 14.59 14.69 14.51 14.61 1,358,166 +0.03(+0.21%)
Apr 18, 2005 14.37 14.64 14.28 14.58 1,233,472 +0.21(+1.43%)
Apr 15, 2005 14.27 14.52 14.26 14.37 1,574,704 +0.00(+0.00%)
Apr 14, 2005 14.50 14.55 14.28 14.37 1,550,451 -0.21(-1.41%)
Apr 13, 2005 14.98 14.99 14.57 14.58 1,092,658 -0.37(-2.47%)
Apr 12, 2005 14.78 15.01 14.56 14.94 1,259,492 +0.19(+1.31%)
Apr 11, 2005 14.76 14.85 14.73 14.75 934,925 -0.04(-0.25%)
Apr 08, 2005 14.91 14.94 14.75 14.79 878,989 -0.07(-0.46%)
Apr 07, 2005 14.76 14.95 14.73 14.86 722,710 +0.07(+0.47%)
Apr 06, 2005 14.76 14.90 14.71 14.79 705,174 +0.11(+0.72%)
Apr 05, 2005 14.68 14.79 14.64 14.68 737,671 +0.06(+0.38%)
Apr 04, 2005 14.63 14.68 14.45 14.63 983,624 +0.04(+0.30%)
Apr 01, 2005 14.81 15.02 14.50 14.58 3,060,926 -0.35(-2.34%)
Mar 31, 2005 14.74 14.94 14.68 14.93 2,063,726 +0.19(+1.31%)
Mar 30, 2005 14.43 14.74 14.30 14.74 1,830,926 +0.34(+2.39%)
Mar 29, 2005 14.53 14.59 14.25 14.39 2,660,279 +0.30(+2.13%)
Mar 28, 2005 14.08 14.22 14.08 14.09 862,793 +0.04(+0.27%)
Mar 24, 2005 14.20 14.26 14.04 14.06 992,655 -0.12(-0.84%)
Mar 23, 2005 14.26 14.27 14.13 14.18 1,345,419 -0.04(-0.31%)
Mar 22, 2005 14.32 14.43 14.15 14.22 1,348,796 -0.16(-1.13%)
Mar 21, 2005 14.44 14.46 14.27 14.38 1,429,717 -0.08(-0.56%)
Mar 18, 2005 14.41 14.51 14.36 14.46 2,293,349 +0.03(+0.22%)
Mar 17, 2005 14.43 14.48 14.37 14.43 1,024,535 +0.00(+0.00%)
Mar 16, 2005 14.39 14.47 14.37 14.43 1,582,326 -0.01(-0.04%)
Mar 15, 2005 14.46 14.59 14.38 14.44 926,280 -0.17(-1.15%)
Mar 14, 2005 14.45 14.68 14.40 14.61 778,199 +0.22(+1.52%)
Mar 11, 2005 14.59 14.68 14.33 14.39 1,084,268 -0.19(-1.29%)
Mar 10, 2005 14.31 14.63 14.31 14.58 1,143,427 +0.12(+0.86%)
Mar 09, 2005 14.61 14.61 14.34 14.45 1,013,198 -0.19(-1.28%)
Mar 08, 2005 14.37 14.64 14.37 14.64 1,149,645 +0.11(+0.73%)
Mar 07, 2005 14.54 14.65 14.49 14.53 1,160,468 +0.01(+0.04%)
Mar 04, 2005 14.49 14.63 14.43 14.53 812,538 +0.12(+0.87%)
Mar 03, 2005 14.34 14.48 14.24 14.40 1,550,241 +0.03(+0.17%)
Mar 02, 2005 14.46 14.49 14.29 14.38 1,252,345 -0.06(-0.43%)
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.