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

Huntington Bancshares (NQ: HBAN )

14.49 -0.11 (-0.75%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 31, 2012 4.168 4.258 4.084 4.219 22,551,642 +0.07(+1.71%)
May 30, 2012 4.219 4.226 4.116 4.148 19,711,046 -0.12(-2.72%)
May 29, 2012 4.226 4.271 4.206 4.264 16,254,188 +0.10(+2.32%)
May 25, 2012 4.181 4.226 4.152 4.168 19,108,856 -0.02(-0.46%)
May 24, 2012 4.123 4.187 4.071 4.187 26,316,562 +0.09(+2.20%)
May 23, 2012 4.019 4.116 3.942 4.097 19,729,350 +0.06(+1.44%)
May 22, 2012 4.006 4.084 4.000 4.039 15,490,375 +0.02(+0.48%)
May 21, 2012 3.981 4.064 3.974 4.019 13,426,424 +0.05(+1.22%)
May 18, 2012 4.013 4.064 3.948 3.971 14,596,353 -0.04(-1.04%)
May 17, 2012 4.103 4.110 4.006 4.013 22,550,758 -0.10(-2.35%)
May 16, 2012 4.142 4.187 4.064 4.110 23,560,360 -0.02(-0.47%)
May 15, 2012 4.135 4.193 4.116 4.129 22,085,868 +0.01(+0.31%)
May 14, 2012 4.148 4.187 4.103 4.116 13,982,850 -0.10(-2.45%)
May 11, 2012 4.129 4.245 4.116 4.219 12,740,900 +0.03(+0.62%)
May 10, 2012 4.245 4.245 4.174 4.193 16,794,026 +0.05(+1.25%)
May 09, 2012 4.174 4.193 4.116 4.142 22,506,336 -0.09(-2.13%)
May 08, 2012 4.219 4.239 4.168 4.232 13,854,555 -0.03(-0.61%)
May 07, 2012 4.193 4.284 4.155 4.258 12,302,786 +0.07(+1.69%)
May 04, 2012 4.271 4.290 4.168 4.187 20,832,266 -0.10(-2.41%)
May 03, 2012 4.335 4.374 4.277 4.290 16,575,395 -0.04(-0.97%)
May 02, 2012 4.323 4.348 4.277 4.332 15,406,910 -0.04(-0.81%)
May 01, 2012 4.316 4.406 4.306 4.368 17,654,908 +0.05(+1.20%)
Apr 30, 2012 4.342 4.348 4.258 4.316 16,496,775 -0.03(-0.59%)
Apr 27, 2012 4.335 4.348 4.284 4.342 18,256,702 +0.03(+0.60%)
Apr 26, 2012 4.290 4.323 4.239 4.316 23,778,064 +0.02(+0.45%)
Apr 25, 2012 4.252 4.310 4.226 4.297 26,491,846 +0.08(+1.83%)
Apr 24, 2012 4.168 4.239 4.155 4.219 29,914,288 +0.07(+1.79%)
Apr 23, 2012 4.129 4.193 4.097 4.145 26,825,070 -0.08(-1.91%)
Apr 20, 2012 4.200 4.268 4.155 4.226 29,413,732 +0.07(+1.63%)
Apr 19, 2012 4.148 4.226 4.110 4.158 32,613,840 +0.03(+0.70%)
Apr 18, 2012 4.168 4.271 4.077 4.129 42,704,180 +0.03(+0.79%)
Apr 17, 2012 4.135 4.155 4.097 4.097 17,188,718 +0.01(+0.32%)
Apr 16, 2012 4.077 4.097 3.993 4.084 16,104,622 +0.07(+1.77%)
Apr 13, 2012 4.129 4.129 4.006 4.013 15,071,389 -0.13(-3.19%)
Apr 12, 2012 4.097 4.161 4.071 4.145 8,757,900 +0.06(+1.58%)
Apr 11, 2012 4.032 4.097 4.032 4.081 15,112,094 +0.11(+2.68%)
Apr 10, 2012 4.077 4.097 3.968 3.974 15,738,567 -0.12(-2.84%)
Apr 09, 2012 4.077 4.100 4.058 4.090 13,686,173 -0.05(-1.25%)
Apr 05, 2012 4.181 4.200 4.135 4.142 12,263,471 -0.05(-1.23%)
Apr 04, 2012 4.142 4.226 4.103 4.193 21,766,188 +0.00(+0.00%)
Apr 03, 2012 4.239 4.245 4.148 4.193 17,483,800 -0.04(-0.91%)
Apr 02, 2012 4.161 4.239 4.110 4.232 22,686,746 +0.07(+1.78%)
Mar 30, 2012 4.168 4.168 4.077 4.158 14,008,246 +0.03(+0.70%)
Mar 29, 2012 4.129 4.148 4.071 4.129 15,638,920 -0.04(-0.93%)
Mar 28, 2012 4.116 4.168 4.084 4.168 14,875,737 +0.07(+1.73%)
Mar 27, 2012 4.142 4.155 4.084 4.097 16,156,604 -0.04(-0.94%)
Mar 26, 2012 4.142 4.161 4.097 4.135 17,194,556 +0.07(+1.83%)
Mar 23, 2012 4.135 4.148 4.045 4.061 23,554,296 -0.03(-0.79%)
Mar 22, 2012 4.110 4.148 4.071 4.093 18,853,526 -0.04(-1.01%)
Mar 21, 2012 4.226 4.232 4.135 4.135 24,391,376 -0.05(-1.23%)
Mar 20, 2012 4.168 4.213 4.123 4.187 25,533,854 +0.00(+0.00%)
Mar 19, 2012 4.181 4.245 4.110 4.187 26,632,612 +0.04(+0.93%)
Mar 16, 2012 4.219 4.226 4.097 4.148 21,429,970 -0.01(-0.31%)
Mar 15, 2012 4.039 4.193 3.981 4.161 32,975,082 +0.16(+4.03%)
Mar 14, 2012 3.955 4.019 3.885 4.000 34,426,284 +0.10(+2.46%)
Mar 13, 2012 3.776 3.917 3.763 3.904 23,604,342 +0.18(+4.82%)
Mar 12, 2012 3.737 3.782 3.711 3.724 9,421,664 -0.03(-0.85%)
Mar 09, 2012 3.718 3.776 3.699 3.756 10,643,477 +0.04(+1.03%)
Mar 08, 2012 3.699 3.718 3.660 3.718 9,793,171 +0.07(+1.84%)
Mar 07, 2012 3.590 3.679 3.583 3.651 12,822,548 +0.09(+2.43%)
Mar 06, 2012 3.628 3.635 3.519 3.564 27,228,622 -0.10(-2.80%)
Mar 05, 2012 3.750 3.756 3.654 3.667 22,011,972 -0.10(-2.72%)
Mar 02, 2012 3.782 3.808 3.750 3.769 15,022,057 -0.01(-0.34%)
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.