Skip to main content

Huntington Bancshares (NQ: HBAN )

12.75 -0.23 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.69 14.03 13.67 13.93 2,220,220 +0.17(+1.27%)
Jan 29, 2004 13.79 13.90 13.62 13.75 1,772,617 -0.10(-0.72%)
Jan 28, 2004 14.03 14.07 13.85 13.85 1,489,819 -0.24(-1.73%)
Jan 27, 2004 14.35 14.41 14.02 14.10 1,754,982 -0.31(-2.16%)
Jan 26, 2004 14.23 14.45 14.12 14.41 2,252,283 +0.21(+1.49%)
Jan 23, 2004 14.25 14.35 14.07 14.20 1,121,733 +0.06(+0.44%)
Jan 22, 2004 14.15 14.25 14.11 14.13 824,025 -0.06(-0.40%)
Jan 21, 2004 14.07 14.25 13.95 14.19 1,014,802 +0.12(+0.84%)
Jan 20, 2004 14.01 14.18 13.95 14.07 922,139 -0.02(-0.13%)
Jan 16, 2004 14.33 14.35 13.79 14.09 1,577,031 +0.06(+0.40%)
Jan 15, 2004 13.55 14.03 13.54 14.03 1,506,962 +0.47(+3.45%)
Jan 14, 2004 13.61 13.67 13.10 13.57 1,316,341 -0.01(-0.05%)
Jan 13, 2004 13.77 13.80 13.49 13.57 1,284,555 -0.24(-1.72%)
Jan 12, 2004 13.81 13.92 13.69 13.81 2,069,649 -0.10(-0.72%)
Jan 09, 2004 13.68 13.91 13.68 13.91 1,197,958 +0.13(+0.95%)
Jan 08, 2004 13.74 13.88 13.64 13.78 1,065,465 -0.04(-0.27%)
Jan 07, 2004 13.82 13.82 13.63 13.82 1,052,410 +0.06(+0.45%)
Jan 06, 2004 13.84 13.86 13.58 13.75 1,236,359 -0.04(-0.27%)
Jan 05, 2004 13.91 13.97 13.65 13.79 926,147 -0.11(-0.81%)
Jan 02, 2004 14.08 14.08 13.79 13.90 1,343,610 -0.13(-0.93%)
Dec 31, 2003 13.93 14.03 13.85 14.03 1,316,998 +0.07(+0.49%)
Dec 30, 2003 13.85 14.07 13.84 13.97 1,014,722 -0.01(-0.09%)
Dec 29, 2003 13.87 13.98 13.76 13.98 1,203,856 +0.20(+1.45%)
Dec 26, 2003 13.72 13.82 13.69 13.78 266,599 -0.03(-0.23%)
Dec 24, 2003 13.79 13.85 13.64 13.81 598,221 -0.02(-0.14%)
Dec 23, 2003 13.87 13.89 13.77 13.83 835,842 -0.04(-0.32%)
Dec 22, 2003 13.79 13.87 13.75 13.87 965,897 +0.12(+0.91%)
Dec 19, 2003 13.85 13.90 13.70 13.75 1,291,182 -0.04(-0.27%)
Dec 18, 2003 13.67 13.83 13.62 13.79 1,459,530 +0.06(+0.41%)
Dec 17, 2003 13.70 13.77 13.56 13.73 1,308,003 -0.17(-1.21%)
Dec 16, 2003 13.67 13.91 13.65 13.90 1,459,521 +0.27(+1.97%)
Dec 15, 2003 13.82 13.87 13.62 13.63 957,165 -0.16(-1.13%)
Dec 12, 2003 13.79 13.84 13.66 13.79 596,225 -0.03(-0.23%)
Dec 11, 2003 13.72 13.82 13.62 13.82 932,559 +0.19(+1.37%)
Dec 10, 2003 13.69 13.73 13.54 13.63 1,112,689 -0.06(-0.41%)
Dec 09, 2003 13.75 13.79 13.57 13.69 559,014 -0.08(-0.59%)
Dec 08, 2003 13.54 13.78 13.54 13.77 801,142 +0.21(+1.52%)
Dec 05, 2003 13.71 13.73 13.52 13.56 733,580 -0.15(-1.11%)
Dec 04, 2003 13.85 13.88 13.66 13.71 652,452 -0.12(-0.83%)
Dec 03, 2003 13.77 13.87 13.69 13.83 1,101,454 +0.02(+0.14%)
Dec 02, 2003 13.75 13.85 13.72 13.81 1,099,426 -0.03(-0.23%)
Dec 01, 2003 13.62 13.91 13.53 13.84 1,564,153 +0.12(+0.91%)
Nov 28, 2003 13.69 13.72 13.60 13.72 617,841 +0.01(+0.09%)
Nov 26, 2003 13.52 13.70 13.50 13.70 591,761 +0.11(+0.83%)
Nov 25, 2003 13.38 13.62 13.38 13.59 780,846 +0.14(+1.02%)
Nov 24, 2003 13.35 13.52 13.34 13.45 766,967 +0.17(+1.27%)
Nov 21, 2003 13.22 13.34 13.24 13.29 607,371 +0.06(+0.47%)
Nov 20, 2003 13.32 13.33 13.17 13.22 717,316 -0.15(-1.12%)
Nov 19, 2003 13.27 13.45 13.25 13.37 1,264,187 +0.07(+0.56%)
Nov 18, 2003 13.53 13.57 13.28 13.30 789,841 -0.27(-1.98%)
Nov 17, 2003 13.62 13.62 13.38 13.57 658,114 +0.01(+0.05%)
Nov 14, 2003 13.67 13.72 13.54 13.56 528,950 -0.14(-1.05%)
Nov 13, 2003 13.69 13.79 13.57 13.70 757,826 +0.01(+0.05%)
Nov 12, 2003 13.74 13.75 13.59 13.70 948,889 -0.01(-0.05%)
Nov 11, 2003 13.67 13.77 13.64 13.70 624,244 -0.01(-0.09%)
Nov 10, 2003 13.91 13.91 13.64 13.72 976,587 -0.09(-0.68%)
Nov 07, 2003 13.79 13.90 13.73 13.81 1,464,117 +0.06(+0.45%)
Nov 06, 2003 13.65 13.75 13.51 13.75 711,791 +0.14(+1.05%)
Nov 05, 2003 13.62 13.71 13.49 13.60 814,475 -0.07(-0.55%)
Nov 04, 2003 13.55 13.72 13.47 13.68 1,143,201 +0.11(+0.79%)
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.