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 31, 2012 4.214 4.305 4.129 4.266 22,304,938 +0.07(+1.71%)
May 30, 2012 4.266 4.272 4.162 4.194 19,495,418 -0.12(-2.72%)
May 29, 2012 4.272 4.318 4.253 4.312 16,076,376 +0.10(+2.32%)
May 25, 2012 4.227 4.272 4.197 4.214 18,899,814 -0.02(-0.46%)
May 24, 2012 4.168 4.233 4.116 4.233 26,028,672 +0.09(+2.20%)
May 23, 2012 4.064 4.162 3.985 4.142 19,513,522 +0.06(+1.44%)
May 22, 2012 4.051 4.129 4.044 4.083 15,320,919 +0.02(+0.48%)
May 21, 2012 4.025 4.109 4.018 4.064 13,279,546 +0.05(+1.22%)
May 18, 2012 4.057 4.109 3.992 4.015 14,436,676 -0.04(-1.05%)
May 17, 2012 4.149 4.155 4.051 4.057 22,304,064 -0.10(-2.35%)
May 16, 2012 4.188 4.233 4.109 4.155 23,302,622 -0.02(-0.47%)
May 15, 2012 4.181 4.240 4.162 4.175 21,844,260 +0.01(+0.31%)
May 14, 2012 4.194 4.233 4.149 4.162 13,829,885 -0.10(-2.45%)
May 11, 2012 4.175 4.292 4.162 4.266 12,601,521 +0.03(+0.62%)
May 10, 2012 4.292 4.292 4.220 4.240 16,610,308 +0.05(+1.25%)
May 09, 2012 4.220 4.240 4.162 4.188 22,260,128 -0.09(-2.13%)
May 08, 2012 4.266 4.286 4.214 4.279 13,702,993 -0.03(-0.61%)
May 07, 2012 4.240 4.331 4.201 4.305 12,168,200 +0.07(+1.70%)
May 04, 2012 4.318 4.338 4.214 4.233 20,604,372 -0.10(-2.41%)
May 03, 2012 4.383 4.423 4.325 4.338 16,394,069 -0.04(-0.97%)
May 02, 2012 4.370 4.396 4.325 4.380 15,238,366 -0.04(-0.81%)
May 01, 2012 4.364 4.455 4.354 4.416 17,461,772 +0.05(+1.20%)
Apr 30, 2012 4.390 4.396 4.305 4.364 16,316,309 -0.03(-0.59%)
Apr 27, 2012 4.383 4.396 4.331 4.390 18,056,984 +0.03(+0.60%)
Apr 26, 2012 4.338 4.370 4.286 4.364 23,517,944 +0.02(+0.45%)
Apr 25, 2012 4.299 4.357 4.272 4.344 26,202,038 +0.08(+1.83%)
Apr 24, 2012 4.214 4.286 4.201 4.266 29,587,042 +0.08(+1.79%)
Apr 23, 2012 4.175 4.240 4.142 4.191 26,531,616 -0.08(-1.91%)
Apr 20, 2012 4.246 4.315 4.201 4.272 29,091,962 +0.07(+1.63%)
Apr 19, 2012 4.194 4.272 4.155 4.204 32,257,062 +0.03(+0.70%)
Apr 18, 2012 4.214 4.318 4.122 4.175 42,237,020 +0.03(+0.79%)
Apr 17, 2012 4.181 4.201 4.142 4.142 17,000,682 +0.01(+0.32%)
Apr 16, 2012 4.122 4.142 4.038 4.129 15,928,446 +0.07(+1.77%)
Apr 13, 2012 4.175 4.175 4.051 4.057 14,906,515 -0.13(-3.19%)
Apr 12, 2012 4.142 4.207 4.116 4.191 8,662,093 +0.07(+1.58%)
Apr 11, 2012 4.077 4.142 4.077 4.126 14,946,775 +0.11(+2.68%)
Apr 10, 2012 4.122 4.142 4.012 4.018 15,566,395 -0.12(-2.84%)
Apr 09, 2012 4.122 4.145 4.103 4.136 13,536,453 -0.05(-1.25%)
Apr 05, 2012 4.227 4.246 4.181 4.188 12,129,315 -0.05(-1.23%)
Apr 04, 2012 4.188 4.272 4.149 4.240 21,528,076 +0.00(+0.00%)
Apr 03, 2012 4.286 4.292 4.194 4.240 17,292,536 -0.04(-0.91%)
Apr 02, 2012 4.207 4.286 4.155 4.279 22,438,564 +0.08(+1.78%)
Mar 30, 2012 4.214 4.214 4.122 4.204 13,855,003 +0.03(+0.70%)
Mar 29, 2012 4.175 4.194 4.116 4.175 15,467,839 -0.04(-0.93%)
Mar 28, 2012 4.162 4.214 4.129 4.214 14,713,004 +0.07(+1.73%)
Mar 27, 2012 4.188 4.201 4.129 4.142 15,979,859 -0.04(-0.94%)
Mar 26, 2012 4.188 4.207 4.142 4.181 17,006,456 +0.08(+1.83%)
Mar 23, 2012 4.181 4.194 4.090 4.106 23,296,624 -0.03(-0.79%)
Mar 22, 2012 4.155 4.194 4.116 4.139 18,647,278 -0.04(-1.01%)
Mar 21, 2012 4.272 4.279 4.181 4.181 24,124,546 -0.05(-1.23%)
Mar 20, 2012 4.214 4.259 4.168 4.233 25,254,526 +0.00(+0.00%)
Mar 19, 2012 4.227 4.292 4.155 4.233 26,341,264 +0.04(+0.93%)
Mar 16, 2012 4.266 4.272 4.142 4.194 21,195,538 -0.01(-0.31%)
Mar 15, 2012 4.083 4.240 4.025 4.207 32,614,352 +0.16(+4.03%)
Mar 14, 2012 3.999 4.064 3.928 4.044 34,049,676 +0.10(+2.46%)
Mar 13, 2012 3.817 3.960 3.804 3.947 23,346,122 +0.18(+4.82%)
Mar 12, 2012 3.778 3.824 3.753 3.765 9,318,595 -0.03(-0.85%)
Mar 09, 2012 3.759 3.817 3.740 3.798 10,527,043 +0.04(+1.03%)
Mar 08, 2012 3.740 3.759 3.701 3.759 9,686,038 +0.07(+1.84%)
Mar 07, 2012 3.629 3.720 3.623 3.691 12,682,275 +0.09(+2.43%)
Mar 06, 2012 3.668 3.675 3.558 3.603 26,930,754 -0.10(-2.80%)
Mar 05, 2012 3.791 3.798 3.694 3.707 21,771,172 -0.10(-2.72%)
Mar 02, 2012 3.824 3.850 3.791 3.811 14,857,723 -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.