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

Huntington Bancshares (NQ: HBAN )

14.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 29, 2009 2.551 2.551 2.425 2.427 40,061,172 -0.07(-2.73%)
May 28, 2009 2.513 2.544 2.352 2.495 30,178,584 +0.00(+0.00%)
May 27, 2009 2.674 2.674 2.452 2.495 38,493,484 -0.14(-5.18%)
May 26, 2009 2.569 2.681 2.526 2.631 33,488,478 +0.01(+0.24%)
May 22, 2009 2.718 2.730 2.554 2.625 25,821,800 -0.04(-1.40%)
May 21, 2009 2.693 2.755 2.551 2.662 56,450,000 -0.32(-10.79%)
May 20, 2009 3.027 3.052 2.848 2.984 39,647,964 +0.13(+4.56%)
May 19, 2009 3.064 3.157 2.854 2.854 39,965,268 -0.24(-7.62%)
May 18, 2009 3.033 3.176 2.978 3.089 42,556,676 +0.22(+7.78%)
May 15, 2009 2.947 3.089 2.798 2.866 35,562,484 -0.06(-1.91%)
May 14, 2009 2.631 3.027 2.631 2.922 51,570,776 +0.19(+7.03%)
May 13, 2009 2.953 3.058 2.699 2.730 59,205,776 -0.48(-14.86%)
May 12, 2009 3.646 3.745 2.947 3.207 96,783,992 -0.33(-9.28%)
May 11, 2009 3.454 3.826 3.256 3.535 126,297,488 +0.32(+9.81%)
May 08, 2009 2.848 3.522 2.817 3.219 146,122,880 +0.81(+33.68%)
May 07, 2009 2.582 2.631 2.142 2.408 102,584,960 +0.27(+12.75%)
May 06, 2009 1.950 2.266 1.907 2.136 70,746,672 +0.28(+15.00%)
May 05, 2009 1.814 1.981 1.740 1.857 46,650,360 +0.05(+2.74%)
May 04, 2009 1.832 1.863 1.647 1.808 51,094,892 +0.14(+8.55%)
May 01, 2009 1.752 1.783 1.628 1.665 21,664,156 -0.06(-3.58%)
Apr 30, 2009 1.931 1.950 1.709 1.727 30,489,100 -0.09(-5.10%)
Apr 29, 2009 1.795 1.857 1.764 1.820 37,748,660 +0.10(+5.76%)
Apr 28, 2009 1.777 1.832 1.690 1.721 39,642,268 -0.12(-6.40%)
Apr 27, 2009 1.907 2.080 1.832 1.839 39,701,888 -0.17(-8.33%)
Apr 24, 2009 2.229 2.235 1.987 2.006 48,417,948 -0.14(-6.63%)
Apr 23, 2009 2.229 2.315 2.021 2.148 31,719,966 +0.07(+3.58%)
Apr 22, 2009 2.055 2.458 1.975 2.074 64,283,096 -0.06(-2.90%)
Apr 21, 2009 1.486 2.167 1.424 2.136 61,549,124 +0.21(+10.93%)
Apr 20, 2009 2.167 2.278 1.925 1.925 45,483,496 -0.48(-20.05%)
Apr 17, 2009 2.105 2.476 1.993 2.408 70,855,856 +0.36(+17.52%)
Apr 16, 2009 2.074 2.157 1.919 2.049 52,650,840 +0.15(+8.17%)
Apr 15, 2009 1.659 1.919 1.467 1.894 37,713,268 +0.29(+18.15%)
Apr 14, 2009 2.012 2.167 1.597 1.603 78,623,104 -0.17(-9.44%)
Apr 13, 2009 1.288 1.863 1.251 1.771 72,462,104 +0.44(+33.02%)
Apr 09, 2009 1.232 1.331 1.151 1.331 34,053,468 +0.27(+25.73%)
Apr 08, 2009 1.114 1.139 1.021 1.059 11,867,686 -0.02(-2.29%)
Apr 07, 2009 1.127 1.151 1.083 1.083 19,138,866 -0.12(-9.79%)
Apr 06, 2009 1.213 1.263 1.164 1.201 14,678,287 -0.04(-3.48%)
Apr 03, 2009 1.195 1.263 1.127 1.244 23,969,822 +0.03(+2.55%)
Apr 02, 2009 1.350 1.393 1.164 1.213 42,162,400 +0.04(+3.16%)
Apr 01, 2009 1.015 1.207 0.9596 1.176 47,648,224 +0.15(+14.46%)
Mar 31, 2009 0.9719 1.028 0.9100 1.028 21,528,552 +0.14(+15.28%)
Mar 30, 2009 0.9410 0.9719 0.8915 0.8915 17,477,802 -0.09(-9.43%)
Mar 26, 2009 1.059 1.071 0.9657 0.9843 27,142,906 -0.02(-1.85%)
Mar 25, 2009 1.090 1.145 0.9410 1.003 35,266,468 -0.07(-6.90%)
Mar 24, 2009 1.195 1.238 1.077 1.077 34,453,824 -0.22(-16.75%)
Mar 23, 2009 1.207 1.312 1.164 1.294 25,626,744 +0.20(+18.75%)
Mar 20, 2009 1.158 1.201 0.9967 1.090 34,584,752 -0.02(-2.22%)
Mar 19, 2009 1.374 1.393 1.083 1.114 27,318,988 -0.14(-10.89%)
Mar 18, 2009 1.071 1.263 1.040 1.251 36,932,008 +0.17(+16.09%)
Mar 17, 2009 1.090 1.090 0.9596 1.077 16,115,961 -0.01(-1.14%)
Mar 16, 2009 1.021 1.145 0.9657 1.090 35,330,228 +0.12(+12.82%)
Mar 13, 2009 1.090 1.102 0.9100 0.9657 26,841,014 -0.07(-7.14%)
Mar 12, 2009 0.7738 1.040 0.7119 1.040 37,152,280 +0.27(+34.40%)
Mar 11, 2009 0.9100 0.9224 0.7429 0.7738 27,375,832 -0.05(-6.01%)
Mar 10, 2009 0.7558 0.8418 0.7189 0.8234 28,109,788 +0.16(+24.07%)
Mar 09, 2009 0.6390 0.7005 0.6267 0.6636 14,605,410 +0.04(+5.88%)
Mar 06, 2009 0.6882 0.7250 0.6267 0.6267 16,804,534 -0.02(-3.77%)
Mar 05, 2009 0.7005 0.7189 0.6452 0.6513 16,588,189 -0.07(-10.17%)
Mar 04, 2009 0.8418 0.8541 0.7066 0.7250 30,455,836 -0.06(-7.81%)
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.