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

Huntington Bancshares (NQ: HBAN )

14.17 -0.09 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 28, 2010 3.955 4.006 3.867 3.905 20,770,472 -0.05(-1.28%)
May 27, 2010 3.917 3.962 3.848 3.955 23,948,672 +0.15(+3.83%)
May 26, 2010 3.873 3.911 3.791 3.810 25,383,732 +0.03(+0.84%)
May 25, 2010 3.594 3.797 3.588 3.778 49,952,764 -0.03(-0.67%)
May 24, 2010 3.974 3.974 3.791 3.803 33,416,864 -0.15(-3.85%)
May 21, 2010 3.607 3.955 3.562 3.955 60,926,012 +0.25(+6.67%)
May 20, 2010 3.676 3.816 3.651 3.708 71,210,824 -0.19(-4.88%)
May 19, 2010 3.867 4.038 3.810 3.898 46,409,040 -0.00(-0.08%)
May 18, 2010 4.184 4.184 3.854 3.901 52,045,856 -0.22(-5.31%)
May 17, 2010 4.146 4.196 3.981 4.120 36,085,816 -0.02(-0.46%)
May 14, 2010 4.222 4.241 4.082 4.139 52,179,240 -0.15(-3.40%)
May 13, 2010 4.317 4.405 4.253 4.285 47,170,436 -0.01(-0.15%)
May 12, 2010 4.272 4.355 4.241 4.291 59,371,012 +0.18(+4.48%)
May 11, 2010 4.184 4.253 4.012 4.107 51,538,500 -0.01(-0.15%)
May 10, 2010 4.035 4.165 3.974 4.114 52,912,736 +0.30(+7.99%)
May 07, 2010 3.930 4.044 3.714 3.810 60,233,272 -0.14(-3.53%)
May 06, 2010 4.133 4.260 3.588 3.949 79,421,640 -0.20(-4.81%)
May 05, 2010 4.190 4.355 4.095 4.149 67,159,792 -0.08(-1.87%)
May 04, 2010 4.310 4.336 4.203 4.228 35,613,532 -0.13(-3.05%)
May 03, 2010 4.336 4.386 4.285 4.361 20,561,532 +0.08(+1.78%)
Apr 30, 2010 4.342 4.462 4.266 4.285 45,097,852 -0.07(-1.60%)
Apr 29, 2010 4.342 4.412 4.279 4.355 29,665,470 +0.09(+2.08%)
Apr 28, 2010 4.298 4.399 4.196 4.266 45,955,648 +0.03(+0.82%)
Apr 27, 2010 4.247 4.348 4.158 4.231 56,007,016 -0.12(-2.68%)
Apr 26, 2010 4.590 4.691 4.342 4.348 62,870,880 -0.20(-4.34%)
Apr 23, 2010 4.500 4.615 4.456 4.545 86,856,000 +0.18(+4.06%)
Apr 22, 2010 4.234 4.424 4.158 4.367 86,155,952 +0.19(+4.55%)
Apr 21, 2010 3.905 4.310 3.873 4.177 186,139,872 +0.48(+13.04%)
Apr 20, 2010 3.537 3.708 3.467 3.695 59,439,608 +0.22(+6.19%)
Apr 19, 2010 3.486 3.562 3.334 3.480 53,039,264 -0.04(-1.26%)
Apr 16, 2010 3.651 3.651 3.353 3.524 71,097,136 -0.12(-3.30%)
Apr 15, 2010 3.759 3.772 3.632 3.645 38,574,784 -0.08(-2.21%)
Apr 14, 2010 3.695 3.772 3.664 3.727 49,623,008 +0.12(+3.34%)
Apr 13, 2010 3.727 3.727 3.531 3.607 81,501,432 -0.22(-5.64%)
Apr 12, 2010 3.733 3.854 3.708 3.822 38,516,376 +0.11(+2.90%)
Apr 09, 2010 3.803 3.803 3.686 3.714 33,300,526 -0.03(-0.68%)
Apr 08, 2010 3.727 3.835 3.613 3.740 47,128,504 +0.01(+0.17%)
Apr 07, 2010 3.727 3.835 3.683 3.733 55,641,636 +0.03(+0.68%)
Apr 06, 2010 3.512 3.708 3.486 3.708 58,460,216 +0.20(+5.79%)
Apr 05, 2010 3.436 3.518 3.417 3.505 27,208,150 +0.09(+2.60%)
Apr 01, 2010 3.474 3.417 3.417 3.417 17,777,274 +0.00(+0.00%)
Mar 31, 2010 3.391 3.486 3.372 3.417 26,212,728 -0.01(-0.37%)
Mar 30, 2010 3.467 3.486 3.391 3.429 18,381,378 -0.03(-0.73%)
Mar 29, 2010 3.512 3.518 3.410 3.455 22,705,472 -0.01(-0.37%)
Mar 26, 2010 3.556 3.581 3.423 3.467 36,743,328 -0.02(-0.55%)
Mar 25, 2010 3.537 3.607 3.480 3.486 39,683,344 +0.01(+0.37%)
Mar 24, 2010 3.461 3.512 3.448 3.474 31,668,238 +0.00(+0.00%)
Mar 23, 2010 3.486 3.512 3.410 3.474 39,309,812 +0.01(+0.23%)
Mar 22, 2010 3.290 3.499 3.258 3.466 35,020,604 +0.09(+2.77%)
Mar 19, 2010 3.493 3.518 3.352 3.372 58,746,280 -0.11(-3.27%)
Mar 18, 2010 3.680 3.680 3.464 3.486 51,884,580 -0.16(-4.51%)
Mar 17, 2010 3.575 3.683 3.550 3.651 51,627,020 +0.15(+4.16%)
Mar 16, 2010 3.470 3.505 3.436 3.505 28,662,228 +0.08(+2.41%)
Mar 15, 2010 3.391 3.448 3.334 3.423 35,274,088 -0.04(-1.10%)
Mar 12, 2010 3.530 3.556 3.417 3.461 42,504,356 +0.04(+1.30%)
Mar 11, 2010 3.353 3.556 3.347 3.417 86,225,936 +0.09(+2.86%)
Mar 10, 2010 3.284 3.442 3.258 3.322 62,997,592 +0.14(+4.37%)
Mar 09, 2010 3.119 3.252 3.069 3.182 32,973,528 +0.04(+1.41%)
Mar 08, 2010 3.163 3.182 3.094 3.138 20,211,666 +0.00(+0.00%)
Mar 05, 2010 3.075 3.138 3.050 3.138 23,335,992 +0.09(+3.12%)
Mar 04, 2010 3.056 3.062 3.031 3.043 8,983,283 +0.00(+0.00%)
Mar 03, 2010 3.062 3.081 3.018 3.043 16,047,350 -0.01(-0.41%)
Mar 02, 2010 3.062 3.081 3.031 3.056 18,924,886 +0.02(+0.62%)
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.